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 (%)
Jul 31, 2008 24.55 24.68 24.28 24.33 4,987,288 -0.18(-0.73%)
Jul 30, 2008 24.69 24.75 24.31 24.51 4,561,796 -0.08(-0.33%)
Jul 29, 2008 24.59 24.92 23.93 24.59 5,023,160 +0.58(+2.42%)
Jul 28, 2008 24.40 24.40 23.82 24.01 9,413,593 -0.47(-1.90%)
Jul 25, 2008 24.68 24.80 24.41 24.47 4,311,646 -0.19(-0.78%)
Jul 24, 2008 25.07 25.27 24.64 24.66 5,096,746 -0.49(-1.96%)
Jul 23, 2008 25.11 25.29 24.88 25.16 6,734,144 +0.13(+0.52%)
Jul 22, 2008 24.29 25.14 24.29 25.03 5,856,120 +0.47(+1.92%)
Jul 21, 2008 24.28 24.74 24.20 24.55 5,411,179 +0.25(+1.01%)
Jul 18, 2008 24.16 24.37 23.89 24.31 7,317,811 -0.03(-0.14%)
Jul 17, 2008 24.06 24.38 23.76 24.34 7,260,826 +0.19(+0.79%)
Jul 16, 2008 23.73 24.20 23.49 24.15 7,468,984 +0.41(+1.73%)
Jul 15, 2008 23.88 23.91 22.82 23.74 14,292,540 +0.13(+0.55%)
Jul 14, 2008 24.47 24.86 23.31 23.61 15,111,196 -1.45(-5.79%)
Jul 11, 2008 25.05 25.30 24.81 25.06 5,347,968 -0.25(-0.97%)
Jul 10, 2008 25.03 25.36 24.87 25.31 5,024,961 +0.33(+1.32%)
Jul 09, 2008 25.01 25.38 24.80 24.98 4,858,404 -0.03(-0.14%)
Jul 08, 2008 24.63 25.05 24.46 25.01 4,716,291 +0.36(+1.44%)
Jul 07, 2008 25.11 25.11 24.30 24.66 5,506,604 -0.30(-1.21%)
Jul 04, 2008 25.01 25.26 24.86 24.96 3,944,159 +0.00(+0.00%)
Jul 03, 2008 25.01 25.26 24.86 24.96 3,944,159 +0.08(+0.30%)
Jul 02, 2008 25.50 25.56 24.84 24.88 5,334,468 -0.49(-1.92%)
Jul 01, 2008 25.36 25.46 25.02 25.37 7,071,219 -0.44(-1.72%)
Jun 30, 2008 25.53 26.01 25.38 25.81 10,374,276 +0.32(+1.26%)
Jun 27, 2008 25.56 25.79 25.35 25.49 6,233,237 -0.10(-0.37%)
Jun 26, 2008 26.12 26.29 25.53 25.59 4,324,968 -0.90(-3.41%)
Jun 25, 2008 26.31 26.69 26.29 26.49 9,640,520 +0.45(+1.74%)
Jun 24, 2008 26.33 26.55 25.94 26.04 9,542,255 -0.37(-1.40%)
Jun 23, 2008 26.44 26.61 25.93 26.41 9,499,671 +0.19(+0.73%)
Jun 20, 2008 26.80 26.81 26.14 26.22 5,631,386 -0.55(-2.05%)
Jun 19, 2008 26.66 26.87 26.40 26.77 6,428,974 +0.10(+0.39%)
Jun 18, 2008 26.18 26.82 26.18 26.66 8,449,527 +0.27(+1.04%)
Jun 17, 2008 26.49 26.73 26.32 26.39 6,758,362 +0.05(+0.21%)
Jun 16, 2008 26.42 26.55 26.09 26.33 6,713,098 -0.40(-1.51%)
Jun 13, 2008 26.06 26.77 25.82 26.74 8,510,254 +0.82(+3.17%)
Jun 12, 2008 25.29 26.16 25.29 25.92 7,154,143 +0.62(+2.46%)
Jun 11, 2008 26.02 26.18 25.27 25.29 9,725,258 -0.93(-3.55%)
Jun 10, 2008 26.25 26.46 25.94 26.23 7,603,686 +0.07(+0.26%)
Jun 09, 2008 25.88 26.32 25.88 26.16 8,700,416 +0.34(+1.33%)
Jun 06, 2008 26.19 26.19 25.79 25.81 7,011,689 -0.53(-2.03%)
Jun 05, 2008 26.03 26.38 25.90 26.35 6,862,480 +0.31(+1.21%)
Jun 04, 2008 25.91 26.36 25.86 26.03 6,538,512 +0.09(+0.34%)
Jun 03, 2008 25.96 26.12 25.78 25.94 7,826,662 +0.10(+0.37%)
Jun 02, 2008 25.87 26.01 25.68 25.85 6,446,010 -0.12(-0.45%)
May 30, 2008 25.68 26.01 25.62 25.96 6,732,640 +0.29(+1.12%)
May 29, 2008 25.49 25.88 25.18 25.68 6,776,968 +0.09(+0.35%)
May 28, 2008 25.57 25.72 25.42 25.59 2,876,011 -0.01(-0.05%)
May 27, 2008 25.30 25.70 25.16 25.60 9,145,927 +0.26(+1.03%)
May 26, 2008 25.26 25.53 25.01 25.34 0 +0.00(+0.00%)
May 23, 2008 25.26 25.53 25.01 25.34 4,823,384 +0.01(+0.05%)
May 22, 2008 25.16 25.47 25.04 25.33 2,500,869 +0.24(+0.96%)
May 21, 2008 25.16 25.37 24.93 25.09 4,335,020 -0.10(-0.41%)
May 20, 2008 25.10 25.27 25.00 25.19 2,854,148 +0.03(+0.11%)
May 19, 2008 25.53 25.54 25.05 25.16 3,939,043 -0.46(-1.79%)
May 16, 2008 25.67 25.77 25.34 25.62 2,289,713 -0.03(-0.13%)
May 15, 2008 25.54 25.66 25.42 25.66 3,132,873 +0.05(+0.19%)
May 14, 2008 25.36 25.73 25.20 25.61 2,947,756 +0.41(+1.63%)
May 13, 2008 25.26 25.43 25.01 25.20 2,172,929 -0.06(-0.24%)
May 12, 2008 25.05 25.26 24.82 25.26 1,665,111 +0.32(+1.29%)
May 09, 2008 25.08 25.08 24.64 24.94 1,659,389 -0.16(-0.65%)
May 08, 2008 24.95 25.27 24.85 25.10 3,128,079 +0.27(+1.08%)
May 07, 2008 25.00 25.27 24.84 24.84 4,656,964 -0.10(-0.41%)
May 06, 2008 24.81 24.95 24.51 24.94 3,354,236 +0.13(+0.52%)
May 05, 2008 25.12 25.12 24.76 24.81 2,961,361 -0.27(-1.09%)
May 02, 2008 25.12 25.30 24.86 25.08 2,476,723 +0.04(+0.16%)
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.