Waste Management (NY: WM )

141.20 USD -2.06 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 31.48 31.79 31.22 31.29 26,195 -0.17(-0.54%)
Jun 29, 2010 31.91 31.99 31.27 31.46 12,053 -0.69(-2.15%)
Jun 25, 2010 32.15 32.38 31.91 32.15 8,698,428 +0.01(+0.03%)
Jun 24, 2010 32.57 32.75 32.08 32.14 26,856 -0.53(-1.62%)
Jun 23, 2010 33.14 33.21 32.51 32.67 892 -0.37(-1.12%)
Jun 22, 2010 33.51 33.78 33.00 33.04 2,702 -0.51(-1.52%)
Jun 21, 2010 33.77 34.12 33.37 33.55 2,562,498 +0.02(+0.06%)
Jun 18, 2010 33.53 33.82 33.42 33.53 4,063,571 -0.18(-0.53%)
Jun 17, 2010 33.65 33.76 33.44 33.71 2,291,604 +0.07(+0.21%)
Jun 16, 2010 33.45 33.73 33.41 33.64 2,252,734 +0.03(+0.09%)
Jun 15, 2010 33.21 33.61 32.97 33.61 8,464 +0.78(+2.38%)
Jun 14, 2010 33.00 33.28 32.76 32.83 2,909,301 +0.06(+0.18%)
Jun 11, 2010 32.64 32.77 32.35 32.77 2,252,865 -0.06(-0.18%)
Jun 10, 2010 32.31 32.84 32.23 32.83 8,003 +0.87(+2.72%)
Jun 09, 2010 31.97 32.26 31.86 31.96 3,729,008 +0.11(+0.35%)
Jun 08, 2010 31.39 31.90 31.24 31.85 20,329 +0.48(+1.53%)
Jun 07, 2010 31.62 31.71 31.32 31.37 3,166,552 -0.19(-0.60%)
Jun 04, 2010 31.56 32.32 31.45 31.56 4,284,615 -1.19(-3.63%)
Jun 03, 2010 32.75 32.87 32.47 32.75 100 +0.07(+0.21%)
Jun 02, 2010 32.04 32.68 31.97 32.68 21,271 +0.71(+2.22%)
Jun 01, 2010 32.35 32.71 31.92 31.97 3,343,618 -0.54(-1.66%)
May 28, 2010 32.51 32.84 32.30 32.51 3,220,245 -0.17(-0.52%)
May 27, 2010 32.57 32.68 32.26 32.68 2,671,900 +0.46(+1.43%)
May 26, 2010 32.22 32.73 32.15 32.22 4,034,861 +0.18(+0.56%)
May 25, 2010 31.42 32.06 31.11 32.04 12,605 +0.02(+0.06%)
May 24, 2010 32.32 32.41 31.97 32.02 2,110,304 -0.38(-1.17%)
May 21, 2010 31.77 32.46 31.48 32.40 3,706,282 +0.23(+0.71%)
May 20, 2010 32.33 32.71 32.17 32.17 4,765,511 -1.13(-3.39%)
May 19, 2010 33.58 33.68 33.10 33.30 3,551,064 -0.45(-1.33%)
May 18, 2010 34.02 34.35 33.72 33.75 4,291 +0.01(+0.03%)
May 17, 2010 33.65 33.90 33.27 33.74 2,919,666 +0.27(+0.81%)
May 14, 2010 33.47 34.11 33.26 33.47 3,220,657 -0.59(-1.73%)
May 13, 2010 34.35 34.40 34.00 34.06 2,284,892 -0.29(-0.84%)
May 12, 2010 33.99 34.52 33.91 34.35 2,953,268 +0.39(+1.15%)
May 11, 2010 34.01 34.30 33.86 33.96 807 -0.02(-0.06%)
May 10, 2010 33.77 33.98 33.73 33.98 3,107,762 +1.12(+3.41%)
May 07, 2010 33.00 33.20 32.21 32.86 4,936,320 -0.26(-0.79%)
May 06, 2010 33.15 34.21 31.55 33.12 1,350 -0.83(-2.44%)
May 05, 2010 34.09 34.16 33.80 33.95 2,158,083 -0.25(-0.73%)
May 04, 2010 34.82 34.85 33.99 34.20 2,212,991 -0.88(-2.51%)
May 03, 2010 34.89 35.54 34.82 35.08 2,408,913 +0.40(+1.15%)
Apr 30, 2010 34.97 35.33 34.68 34.68 2,976,916 -0.41(-1.17%)
Apr 29, 2010 35.29 35.57 34.75 35.09 3,829,798 -0.20(-0.57%)
Apr 28, 2010 34.96 35.33 34.82 35.29 3,022,493 +0.52(+1.50%)
Apr 27, 2010 35.72 35.72 34.75 34.77 2,963,414 -0.89(-2.50%)
Apr 26, 2010 35.63 35.99 35.58 35.66 2,305,136 +0.13(+0.37%)
Apr 23, 2010 35.26 35.55 35.16 35.53 2,903,231 +0.29(+0.82%)
Apr 22, 2010 35.11 35.35 34.80 35.24 2,285,627 +0.11(+0.31%)
Apr 21, 2010 35.13 35.27 35.00 35.13 41,708 +0.04(+0.11%)
Apr 20, 2010 35.31 35.39 35.00 35.09 10,523 -0.02(-0.06%)
Apr 19, 2010 35.00 35.21 34.75 35.11 3,471,720 +0.08(+0.23%)
Apr 16, 2010 35.15 35.39 34.95 35.03 3,290,609 -0.11(-0.31%)
Apr 15, 2010 35.01 35.37 34.91 35.14 2,360,396 +0.04(+0.11%)
Apr 14, 2010 34.99 35.10 34.75 35.10 1,889,811 +0.23(+0.66%)
Apr 13, 2010 34.69 35.00 34.51 34.87 1,869,865 -0.05(-0.14%)
Apr 12, 2010 34.74 34.97 34.71 34.92 1,444,107 +0.15(+0.43%)
Apr 09, 2010 34.68 34.80 34.31 34.77 1,767,072 +0.16(+0.46%)
Apr 08, 2010 34.67 34.82 34.42 34.61 1,651,163 -0.07(-0.20%)
Apr 07, 2010 34.81 34.90 34.63 34.68 1,764,872 -0.16(-0.46%)
Apr 06, 2010 34.65 35.04 34.59 34.84 1,816,258 +0.07(+0.20%)
Apr 05, 2010 34.72 34.80 34.50 34.77 1,256,656 +0.19(+0.55%)
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.