Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.14 24.46 24.09 24.41 7,161,005 +0.27(+1.12%)
May 29, 2008 23.96 24.33 23.67 24.14 7,208,155 +0.08(+0.35%)
May 28, 2008 24.04 24.19 23.90 24.06 3,058,998 -0.01(-0.05%)
May 27, 2008 23.79 24.17 23.65 24.07 9,727,839 +0.24(+1.03%)
May 26, 2008 23.75 24.01 23.51 23.83 0 +0.00(+0.00%)
May 23, 2008 23.75 24.01 23.51 23.83 5,130,273 +0.01(+0.05%)
May 22, 2008 23.66 23.95 23.54 23.81 2,659,987 +0.23(+0.96%)
May 21, 2008 23.66 23.85 23.44 23.59 4,610,836 -0.10(-0.41%)
May 20, 2008 23.59 23.76 23.50 23.68 3,035,744 +0.03(+0.11%)
May 19, 2008 24.01 24.01 23.56 23.66 4,189,666 -0.43(-1.79%)
May 16, 2008 24.13 24.23 23.82 24.09 2,435,397 -0.03(-0.13%)
May 15, 2008 24.01 24.13 23.90 24.12 3,332,203 +0.04(+0.19%)
May 14, 2008 23.84 24.19 23.69 24.08 3,135,308 +0.39(+1.63%)
May 13, 2008 23.75 23.91 23.51 23.69 2,311,182 -0.06(-0.24%)
May 12, 2008 23.56 23.75 23.34 23.75 1,771,054 +0.30(+1.29%)
May 09, 2008 23.58 23.58 23.17 23.45 1,764,968 -0.15(-0.65%)
May 08, 2008 23.46 23.76 23.36 23.60 3,327,103 +0.25(+1.07%)
May 07, 2008 23.50 23.76 23.35 23.35 4,953,265 -0.10(-0.41%)
May 06, 2008 23.33 23.46 23.05 23.45 3,567,650 +0.12(+0.52%)
May 05, 2008 23.62 23.62 23.28 23.32 3,149,778 -0.26(-1.09%)
May 02, 2008 23.61 23.79 23.37 23.58 2,634,305 +0.04(+0.16%)
May 01, 2008 23.25 23.74 23.25 23.54 4,884,697 +0.31(+1.33%)
Apr 30, 2008 23.07 23.59 23.05 23.23 5,212,922 +0.25(+1.09%)
Apr 29, 2008 23.03 23.27 22.90 22.98 3,360,135 +0.22(+0.96%)
Apr 28, 2008 22.91 23.02 22.69 22.76 2,946,437 -0.06(-0.25%)
Apr 25, 2008 22.83 22.91 22.61 22.82 3,513,099 +0.07(+0.31%)
Apr 24, 2008 22.80 22.95 22.54 22.75 4,009,880 +0.06(+0.26%)
Apr 23, 2008 22.72 22.83 22.51 22.69 2,046,299 +0.10(+0.46%)
Apr 22, 2008 22.74 22.80 22.46 22.59 2,348,561 -0.21(-0.90%)
Apr 21, 2008 22.94 23.01 22.68 22.80 3,387,379 -0.22(-0.95%)
Apr 18, 2008 22.71 23.11 22.64 23.02 4,587,275 +0.55(+2.46%)
Apr 17, 2008 22.52 22.56 22.31 22.46 2,912,464 -0.08(-0.37%)
Apr 16, 2008 22.10 22.55 22.08 22.55 5,920,766 +0.67(+3.06%)
Apr 15, 2008 21.89 22.11 21.81 21.88 3,359,513 +0.05(+0.24%)
Apr 14, 2008 21.70 21.99 21.45 21.82 2,026,998 +0.07(+0.33%)
Apr 11, 2008 21.64 21.93 21.59 21.75 4,411,623 -0.24(-1.08%)
Apr 10, 2008 22.03 22.08 21.81 21.99 3,059,832 -0.08(-0.35%)
Apr 09, 2008 22.46 22.50 21.96 22.07 3,305,820 -0.34(-1.52%)
Apr 08, 2008 22.32 22.49 22.20 22.41 2,989,226 -0.03(-0.11%)
Apr 07, 2008 22.51 22.51 22.26 22.44 2,805,122 +0.02(+0.09%)
Apr 04, 2008 22.45 22.51 22.10 22.42 3,161,958 +0.03(+0.14%)
Apr 03, 2008 22.35 22.45 22.15 22.38 3,305,105 +0.03(+0.14%)
Apr 02, 2008 22.17 22.46 22.08 22.35 4,852,326 +0.27(+1.22%)
Apr 01, 2008 21.75 22.13 21.69 22.08 5,528,301 +0.48(+2.23%)
Mar 31, 2008 21.75 21.83 21.40 21.60 6,283,116 -0.19(-0.86%)
Mar 28, 2008 21.91 21.99 21.73 21.79 3,268,028 +0.05(+0.21%)
Mar 27, 2008 22.18 22.29 21.66 21.74 4,129,613 -0.43(-1.94%)
Mar 26, 2008 21.98 22.20 21.86 22.17 6,002,760 +0.12(+0.55%)
Mar 25, 2008 21.78 22.09 21.68 22.05 5,161,563 +0.32(+1.48%)
Mar 24, 2008 21.56 21.83 21.44 21.73 4,681,868 +0.28(+1.32%)
Mar 21, 2008 21.34 21.49 21.08 21.44 6,934,715 -0.00(-0.00%)
Mar 20, 2008 21.34 21.49 21.08 21.45 6,934,715 +0.17(+0.79%)
Mar 19, 2008 22.01 22.18 21.27 21.28 6,123,346 -0.67(-3.05%)
Mar 18, 2008 21.64 21.97 21.44 21.95 8,904,298 +0.67(+3.15%)
Mar 17, 2008 20.69 21.49 20.52 21.28 7,814,775 +0.37(+1.79%)
Mar 14, 2008 21.70 21.77 20.56 20.90 9,692,948 -0.62(-2.87%)
Mar 13, 2008 21.62 21.64 21.28 21.52 7,056,684 -0.17(-0.77%)
Mar 12, 2008 21.62 21.88 21.57 21.69 5,857,512 +0.15(+0.69%)
Mar 11, 2008 21.40 21.79 21.13 21.54 5,709,568 +0.57(+2.73%)
Mar 10, 2008 20.92 21.17 20.92 20.97 6,653,987 +0.03(+0.15%)
Mar 07, 2008 20.88 21.17 20.76 20.94 7,142,710 -0.06(-0.31%)
Mar 06, 2008 21.62 21.69 20.95 21.00 6,545,377 -0.79(-3.60%)
Mar 05, 2008 21.21 21.79 21.21 21.79 6,464,621 +0.53(+2.48%)
Mar 04, 2008 21.16 21.41 21.09 21.26 5,095,313 -0.05(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.