Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.15 24.46 24.09 24.42 7,159,699 +0.27(+1.12%)
May 29, 2008 23.97 24.33 23.68 24.15 7,206,839 +0.08(+0.35%)
May 28, 2008 24.05 24.19 23.91 24.06 3,058,440 -0.01(-0.05%)
May 27, 2008 23.79 24.17 23.66 24.07 9,726,064 +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 5,129,337 +0.01(+0.05%)
May 22, 2008 23.66 23.95 23.55 23.82 2,659,502 +0.23(+0.95%)
May 21, 2008 23.66 23.86 23.45 23.59 4,609,995 -0.10(-0.41%)
May 20, 2008 23.60 23.76 23.51 23.69 3,035,190 +0.03(+0.11%)
May 19, 2008 24.01 24.02 23.56 23.66 4,188,901 -0.43(-1.79%)
May 16, 2008 24.14 24.24 23.82 24.09 2,434,952 -0.03(-0.13%)
May 15, 2008 24.02 24.13 23.91 24.13 3,331,595 +0.05(+0.19%)
May 14, 2008 23.84 24.19 23.70 24.08 3,134,736 +0.39(+1.63%)
May 13, 2008 23.75 23.92 23.51 23.70 2,310,761 -0.06(-0.24%)
May 12, 2008 23.56 23.75 23.34 23.75 1,770,731 +0.30(+1.29%)
May 09, 2008 23.59 23.59 23.17 23.45 1,764,646 -0.15(-0.65%)
May 08, 2008 23.46 23.76 23.37 23.61 3,326,496 +0.25(+1.07%)
May 07, 2008 23.51 23.77 23.35 23.35 4,952,361 -0.10(-0.41%)
May 06, 2008 23.33 23.46 23.05 23.45 3,566,999 +0.12(+0.52%)
May 05, 2008 23.62 23.62 23.28 23.33 3,149,203 -0.26(-1.09%)
May 02, 2008 23.62 23.79 23.37 23.59 2,633,824 +0.04(+0.16%)
May 01, 2008 23.25 23.75 23.25 23.55 4,883,806 +0.31(+1.33%)
Apr 30, 2008 23.08 23.59 23.06 23.24 5,211,971 +0.25(+1.09%)
Apr 29, 2008 23.03 23.28 22.90 22.99 3,359,522 +0.22(+0.96%)
Apr 28, 2008 22.91 23.03 22.69 22.77 2,945,899 -0.06(-0.25%)
Apr 25, 2008 22.83 22.91 22.61 22.83 3,512,457 +0.07(+0.31%)
Apr 24, 2008 22.81 22.95 22.54 22.76 4,009,148 +0.06(+0.26%)
Apr 23, 2008 22.72 22.84 22.52 22.70 2,045,926 +0.10(+0.46%)
Apr 22, 2008 22.75 22.81 22.46 22.59 2,348,133 -0.21(-0.90%)
Apr 21, 2008 22.94 23.01 22.68 22.80 3,386,760 -0.22(-0.95%)
Apr 18, 2008 22.72 23.12 22.64 23.02 4,586,438 +0.55(+2.46%)
Apr 17, 2008 22.52 22.56 22.32 22.47 2,911,932 -0.08(-0.37%)
Apr 16, 2008 22.11 22.55 22.08 22.55 5,919,685 +0.67(+3.06%)
Apr 15, 2008 21.89 22.11 21.82 21.88 3,358,900 +0.05(+0.24%)
Apr 14, 2008 21.71 22.00 21.45 21.83 2,026,628 +0.07(+0.33%)
Apr 11, 2008 21.64 21.94 21.60 21.76 4,410,818 -0.24(-1.08%)
Apr 10, 2008 22.03 22.08 21.81 22.00 3,059,274 -0.08(-0.35%)
Apr 09, 2008 22.47 22.50 21.96 22.07 3,305,217 -0.34(-1.52%)
Apr 08, 2008 22.32 22.50 22.21 22.41 2,988,680 -0.03(-0.11%)
Apr 07, 2008 22.52 22.52 22.27 22.44 2,804,610 +0.02(+0.09%)
Apr 04, 2008 22.45 22.51 22.11 22.42 3,161,381 +0.03(+0.14%)
Apr 03, 2008 22.36 22.45 22.16 22.39 3,304,502 +0.03(+0.14%)
Apr 02, 2008 22.17 22.47 22.08 22.36 4,851,440 +0.27(+1.22%)
Apr 01, 2008 21.75 22.13 21.69 22.09 5,527,292 +0.48(+2.23%)
Mar 31, 2008 21.75 21.83 21.40 21.60 6,281,970 -0.19(-0.86%)
Mar 28, 2008 21.92 22.00 21.74 21.79 3,267,431 +0.04(+0.21%)
Mar 27, 2008 22.19 22.30 21.67 21.74 4,128,859 -0.43(-1.94%)
Mar 26, 2008 21.98 22.21 21.86 22.18 6,001,664 +0.12(+0.55%)
Mar 25, 2008 21.78 22.10 21.69 22.05 5,160,621 +0.32(+1.48%)
Mar 24, 2008 21.56 21.83 21.45 21.73 4,681,014 +0.28(+1.32%)
Mar 21, 2008 21.35 21.49 21.09 21.45 6,933,449 -0.00(-0.00%)
Mar 20, 2008 21.35 21.49 21.09 21.45 6,933,449 +0.17(+0.79%)
Mar 19, 2008 22.02 22.18 21.27 21.28 6,122,228 -0.67(-3.05%)
Mar 18, 2008 21.64 21.97 21.44 21.95 8,902,673 +0.67(+3.15%)
Mar 17, 2008 20.69 21.49 20.53 21.28 7,813,348 +0.37(+1.79%)
Mar 14, 2008 21.71 21.77 20.56 20.91 9,691,179 -0.62(-2.87%)
Mar 13, 2008 21.63 21.65 21.28 21.53 7,055,396 -0.17(-0.77%)
Mar 12, 2008 21.63 21.89 21.57 21.69 5,856,443 +0.15(+0.69%)
Mar 11, 2008 21.40 21.80 21.13 21.55 5,708,526 +0.57(+2.73%)
Mar 10, 2008 20.92 21.18 20.92 20.97 6,652,772 +0.03(+0.15%)
Mar 07, 2008 20.88 21.17 20.76 20.94 7,141,406 -0.06(-0.31%)
Mar 06, 2008 21.62 21.69 20.95 21.00 6,544,182 -0.79(-3.60%)
Mar 05, 2008 21.21 21.79 21.21 21.79 6,463,441 +0.53(+2.48%)
Mar 04, 2008 21.16 21.42 21.09 21.26 5,094,383 -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.