Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.69 22.92 22.54 22.69 4,614,616 -0.12(-0.52%)
May 27, 2010 22.73 22.81 22.51 22.81 3,828,837 +0.54(+2.43%)
May 26, 2010 22.26 22.62 22.22 22.26 5,839,049 +0.12(+0.56%)
May 25, 2010 21.71 22.16 21.50 22.14 18,241 +0.01(+0.06%)
May 24, 2010 22.33 22.40 22.09 22.13 3,053,926 -0.26(-1.17%)
May 21, 2010 21.95 22.43 21.75 22.39 5,363,546 +0.16(+0.71%)
May 20, 2010 22.34 22.60 22.23 22.23 6,896,409 -0.78(-3.39%)
May 19, 2010 23.20 23.27 22.87 23.01 5,138,922 -0.31(-1.33%)
May 18, 2010 23.51 23.74 23.30 23.32 6,209 +0.01(+0.03%)
May 17, 2010 23.25 23.43 22.99 23.31 4,225,195 +0.19(+0.81%)
May 14, 2010 23.13 23.57 22.98 23.13 4,660,774 -0.41(-1.73%)
May 13, 2010 23.74 23.77 23.49 23.54 3,306,581 -0.20(-0.84%)
May 12, 2010 23.49 23.85 23.43 23.74 4,273,822 +0.27(+1.15%)
May 11, 2010 23.50 23.70 23.40 23.47 1,167 -0.01(-0.06%)
May 10, 2010 23.34 23.48 23.31 23.48 4,497,398 +0.77(+3.41%)
May 07, 2010 22.80 22.94 22.26 22.71 7,143,596 -0.18(-0.79%)
May 06, 2010 22.91 23.64 21.80 22.89 1,953 -0.57(-2.44%)
May 05, 2010 23.56 23.61 23.36 23.46 3,123,070 -0.17(-0.73%)
May 04, 2010 24.06 24.08 23.49 23.63 3,202,530 -0.61(-2.51%)
May 03, 2010 24.11 24.56 24.06 24.24 3,486,058 +0.28(+1.15%)
Apr 30, 2010 24.16 24.41 23.96 23.96 4,308,044 -0.28(-1.17%)
Apr 29, 2010 24.39 24.58 24.01 24.25 5,542,292 -0.14(-0.57%)
Apr 28, 2010 24.16 24.41 24.06 24.39 4,374,001 +0.36(+1.50%)
Apr 27, 2010 24.68 24.68 24.01 24.03 4,288,505 -0.62(-2.50%)
Apr 26, 2010 24.62 24.87 24.59 24.64 3,335,877 +0.09(+0.37%)
Apr 23, 2010 24.37 24.57 24.30 24.55 4,201,411 +0.20(+0.82%)
Apr 22, 2010 24.26 24.43 24.05 24.35 3,307,645 +0.08(+0.31%)
Apr 21, 2010 24.28 24.37 24.19 24.28 60,357 +0.03(+0.11%)
Apr 20, 2010 24.40 24.45 24.19 24.25 15,228 -0.01(-0.06%)
Apr 19, 2010 24.19 24.33 24.01 24.26 5,024,100 +0.06(+0.23%)
Apr 16, 2010 24.29 24.45 24.15 24.21 4,762,005 -0.08(-0.31%)
Apr 15, 2010 24.19 24.44 24.12 24.28 3,415,847 +0.03(+0.11%)
Apr 14, 2010 24.18 24.25 24.01 24.25 2,734,840 +0.16(+0.66%)
Apr 13, 2010 23.97 24.19 23.85 24.10 2,705,975 -0.03(-0.14%)
Apr 12, 2010 24.01 24.16 23.99 24.13 2,089,839 +0.10(+0.43%)
Apr 09, 2010 23.96 24.05 23.71 24.03 2,557,218 +0.11(+0.46%)
Apr 08, 2010 23.96 24.06 23.78 23.92 2,389,480 -0.05(-0.20%)
Apr 07, 2010 24.05 24.12 23.93 23.96 2,554,034 -0.11(-0.46%)
Apr 06, 2010 23.94 24.21 23.90 24.07 2,628,398 +0.05(+0.20%)
Apr 05, 2010 23.99 24.05 23.84 24.03 1,818,569 +0.13(+0.55%)
Apr 01, 2010 23.84 23.90 23.90 23.90 2,033,390 +0.10(+0.44%)
Mar 31, 2010 23.74 23.89 23.56 23.79 2,764,305 -0.01(-0.03%)
Mar 30, 2010 23.93 23.94 23.72 23.80 2,467,480 -0.08(-0.32%)
Mar 29, 2010 23.90 24.01 23.73 23.87 2,455,949 +0.08(+0.35%)
Mar 26, 2010 23.71 23.94 23.65 23.79 6,121,731 +0.11(+0.47%)
Mar 25, 2010 23.90 23.90 23.68 23.68 3,140,033 -0.06(-0.26%)
Mar 24, 2010 23.89 23.91 23.49 23.74 3,495,443 -0.23(-0.95%)
Mar 23, 2010 23.78 23.99 23.67 23.97 3,620,400 +0.29(+1.23%)
Mar 22, 2010 23.52 23.70 23.49 23.68 2,839,664 +0.08(+0.32%)
Mar 19, 2010 23.61 23.82 23.48 23.61 6,345,798 +0.04(+0.18%)
Mar 18, 2010 23.52 23.63 23.46 23.56 2,601,822 +0.09(+0.38%)
Mar 17, 2010 23.49 23.61 23.41 23.47 2,399,700 +0.06(+0.27%)
Mar 16, 2010 23.35 23.49 23.27 23.41 3,176,306 +0.12(+0.53%)
Mar 15, 2010 23.08 23.31 23.08 23.29 3,025,568 +0.19(+0.84%)
Mar 12, 2010 23.11 23.16 22.91 23.09 2,759,242 -0.02(-0.09%)
Mar 11, 2010 23.11 23.13 22.88 23.11 3,100,491 -0.03(-0.12%)
Mar 10, 2010 23.18 23.21 22.99 23.14 3,488,929 -0.09(-0.39%)
Mar 09, 2010 23.20 23.25 23.04 23.23 2,792,723 +0.01(+0.06%)
Mar 08, 2010 23.45 23.45 23.19 23.22 2,380,577 -0.18(-0.77%)
Mar 05, 2010 23.25 23.40 23.18 23.40 2,351,511 +0.27(+1.17%)
Mar 04, 2010 23.15 23.26 23.02 23.13 2,011,331 -0.02(-0.09%)
Mar 03, 2010 23.16 23.33 23.04 23.15 2,285,430 -0.01(-0.03%)
Mar 02, 2010 23.14 23.24 23.08 23.16 2,445,727 +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.