Skip to main content

Waste Management (NY: WM )

201.97 -1.15 (-0.57%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.61 22.84 22.46 22.61 4,631,010 -0.12(-0.52%)
May 27, 2010 22.65 22.72 22.43 22.72 3,842,439 +0.54(+2.43%)
May 26, 2010 22.19 22.54 22.14 22.19 5,859,791 +0.12(+0.56%)
May 25, 2010 21.63 22.08 21.42 22.06 18,306 +0.01(+0.06%)
May 24, 2010 22.25 22.32 22.01 22.05 3,064,775 -0.26(-1.17%)
May 21, 2010 21.88 22.35 21.68 22.31 5,382,599 +0.16(+0.72%)
May 20, 2010 22.26 22.52 22.15 22.15 6,920,907 -0.78(-3.39%)
May 19, 2010 23.12 23.19 22.79 22.93 5,157,177 -0.31(-1.33%)
May 18, 2010 23.43 23.65 23.22 23.24 6,231 +0.01(+0.03%)
May 17, 2010 23.17 23.34 22.91 23.23 4,240,204 +0.19(+0.81%)
May 14, 2010 23.05 23.49 22.90 23.05 4,677,330 -0.41(-1.73%)
May 13, 2010 23.65 23.69 23.41 23.45 3,318,327 -0.20(-0.84%)
May 12, 2010 23.40 23.77 23.35 23.65 4,289,004 +0.27(+1.15%)
May 11, 2010 23.42 23.62 23.31 23.38 1,171 -0.01(-0.06%)
May 10, 2010 23.25 23.40 23.23 23.40 4,513,374 +0.77(+3.41%)
May 07, 2010 22.72 22.86 22.18 22.63 7,168,972 -0.18(-0.78%)
May 06, 2010 22.83 23.56 21.72 22.81 1,960 -0.57(-2.45%)
May 05, 2010 23.47 23.52 23.27 23.38 3,134,164 -0.17(-0.73%)
May 04, 2010 23.98 24.00 23.40 23.55 3,213,906 -0.61(-2.51%)
May 03, 2010 24.02 24.47 23.98 24.15 3,498,442 +0.28(+1.15%)
Apr 30, 2010 24.08 24.33 23.88 23.88 4,323,347 -0.28(-1.17%)
Apr 29, 2010 24.30 24.49 23.93 24.16 5,561,980 -0.14(-0.57%)
Apr 28, 2010 24.07 24.33 23.98 24.30 4,389,538 +0.36(+1.50%)
Apr 27, 2010 24.60 24.60 23.93 23.94 4,303,739 -0.61(-2.50%)
Apr 26, 2010 24.53 24.78 24.50 24.55 3,347,727 +0.09(+0.37%)
Apr 23, 2010 24.28 24.48 24.21 24.46 4,216,335 +0.20(+0.82%)
Apr 22, 2010 24.18 24.34 23.96 24.27 3,319,395 +0.08(+0.31%)
Apr 21, 2010 24.19 24.29 24.10 24.19 60,572 +0.03(+0.11%)
Apr 20, 2010 24.31 24.37 24.10 24.16 15,282 -0.01(-0.06%)
Apr 19, 2010 24.10 24.24 23.93 24.18 5,041,947 +0.06(+0.23%)
Apr 16, 2010 24.20 24.37 24.07 24.12 4,778,921 -0.08(-0.31%)
Apr 15, 2010 24.11 24.35 24.04 24.20 3,427,981 +0.03(+0.11%)
Apr 14, 2010 24.09 24.17 23.93 24.17 2,744,555 +0.16(+0.66%)
Apr 13, 2010 23.89 24.10 23.76 24.01 2,715,587 -0.03(-0.14%)
Apr 12, 2010 23.92 24.08 23.90 24.04 2,097,263 +0.10(+0.43%)
Apr 09, 2010 23.88 23.96 23.62 23.94 2,566,302 +0.11(+0.46%)
Apr 08, 2010 23.87 23.97 23.70 23.83 2,397,968 -0.05(-0.20%)
Apr 07, 2010 23.97 24.03 23.85 23.88 2,563,107 -0.11(-0.46%)
Apr 06, 2010 23.86 24.13 23.82 23.99 2,637,734 +0.05(+0.20%)
Apr 05, 2010 23.91 23.96 23.76 23.94 1,825,029 +0.13(+0.55%)
Apr 01, 2010 23.76 23.81 23.81 23.81 2,040,613 +0.10(+0.44%)
Mar 31, 2010 23.65 23.80 23.47 23.71 2,774,125 -0.01(-0.03%)
Mar 30, 2010 23.85 23.85 23.63 23.71 2,476,245 -0.08(-0.32%)
Mar 29, 2010 23.82 23.93 23.65 23.79 2,464,674 +0.08(+0.35%)
Mar 26, 2010 23.62 23.85 23.56 23.71 6,143,477 +0.11(+0.47%)
Mar 25, 2010 23.81 23.81 23.60 23.60 3,151,187 -0.06(-0.26%)
Mar 24, 2010 23.80 23.82 23.40 23.66 3,507,860 -0.23(-0.95%)
Mar 23, 2010 23.70 23.91 23.58 23.89 3,633,261 +0.29(+1.23%)
Mar 22, 2010 23.44 23.62 23.41 23.60 2,849,751 +0.08(+0.32%)
Mar 19, 2010 23.53 23.73 23.40 23.52 6,368,340 +0.04(+0.18%)
Mar 18, 2010 23.44 23.54 23.38 23.48 2,611,065 +0.09(+0.38%)
Mar 17, 2010 23.41 23.53 23.33 23.39 2,408,225 +0.06(+0.27%)
Mar 16, 2010 23.27 23.40 23.19 23.33 3,187,589 +0.12(+0.53%)
Mar 15, 2010 23.00 23.23 23.00 23.20 3,036,316 +0.19(+0.84%)
Mar 12, 2010 23.03 23.07 22.83 23.01 2,769,043 -0.02(-0.09%)
Mar 11, 2010 23.03 23.05 22.80 23.03 3,111,505 -0.03(-0.12%)
Mar 10, 2010 23.09 23.13 22.91 23.06 3,501,323 -0.09(-0.39%)
Mar 09, 2010 23.12 23.16 22.96 23.15 2,802,643 +0.01(+0.06%)
Mar 08, 2010 23.37 23.37 23.10 23.14 2,389,034 -0.18(-0.77%)
Mar 05, 2010 23.16 23.31 23.09 23.31 2,359,865 +0.27(+1.17%)
Mar 04, 2010 23.07 23.18 22.94 23.05 2,018,476 -0.02(-0.09%)
Mar 03, 2010 23.08 23.25 22.96 23.07 2,293,549 -0.01(-0.03%)
Mar 02, 2010 23.06 23.16 23.00 23.07 2,454,415 +0.10(+0.42%)
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.