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 (%)
Sep 28, 2007 24.40 24.51 24.15 24.29 3,714,123 -0.08(-0.34%)
Sep 27, 2007 24.69 24.70 24.21 24.37 3,145,755 -0.27(-1.10%)
Sep 26, 2007 24.62 24.82 24.53 24.64 2,907,097 +0.14(+0.58%)
Sep 25, 2007 24.35 24.55 24.19 24.50 3,207,440 +0.13(+0.53%)
Sep 24, 2007 24.50 24.66 24.30 24.37 3,541,966 -0.15(-0.60%)
Sep 21, 2007 24.84 24.84 24.34 24.52 5,280,786 -0.14(-0.55%)
Sep 20, 2007 25.04 25.18 24.60 24.66 3,679,630 -0.39(-1.54%)
Sep 19, 2007 24.48 25.18 24.32 25.04 4,281,559 +0.71(+2.91%)
Sep 18, 2007 24.07 24.34 23.68 24.33 3,754,987 +0.51(+2.16%)
Sep 17, 2007 23.65 23.94 23.58 23.82 2,320,084 +0.08(+0.35%)
Sep 14, 2007 24.00 24.00 23.57 23.74 2,771,608 -0.27(-1.13%)
Sep 13, 2007 24.21 24.34 23.95 24.01 2,503,584 +0.01(+0.03%)
Sep 12, 2007 24.02 24.17 23.94 24.00 2,260,419 -0.07(-0.29%)
Sep 11, 2007 24.00 24.13 23.76 24.07 1,845,564 +0.30(+1.25%)
Sep 10, 2007 23.94 24.15 23.53 23.77 2,399,171 -0.09(-0.38%)
Sep 07, 2007 24.22 24.31 23.81 23.86 2,683,044 -0.47(-1.93%)
Sep 06, 2007 23.89 24.39 23.89 24.33 3,167,664 +0.40(+1.67%)
Sep 05, 2007 24.13 24.21 23.89 23.94 2,785,748 -0.42(-1.72%)
Sep 04, 2007 24.07 24.49 24.07 24.35 2,915,177 +0.11(+0.45%)
Aug 31, 2007 24.22 24.36 23.95 24.24 3,403,215 +0.34(+1.43%)
Aug 30, 2007 23.85 24.13 23.70 23.90 1,984,936 -0.28(-1.14%)
Aug 29, 2007 23.45 24.19 23.39 24.18 3,484,010 +0.82(+3.53%)
Aug 28, 2007 23.79 24.12 23.34 23.36 3,683,359 -0.62(-2.58%)
Aug 27, 2007 24.10 24.35 23.95 23.97 2,116,696 -0.22(-0.90%)
Aug 24, 2007 24.08 24.34 23.95 24.19 3,256,694 +0.16(+0.67%)
Aug 23, 2007 24.18 24.42 23.81 24.03 3,414,091 -0.15(-0.61%)
Aug 22, 2007 23.66 24.24 23.57 24.18 3,991,626 +0.61(+2.57%)
Aug 21, 2007 23.54 23.74 23.29 23.57 2,777,979 +0.16(+0.69%)
Aug 20, 2007 23.25 23.54 22.96 23.41 3,726,864 +0.24(+1.06%)
Aug 17, 2007 23.24 23.78 20.85 23.17 7,028,463 +0.40(+1.75%)
Aug 16, 2007 22.32 22.91 21.84 22.77 9,881,956 +0.06(+0.26%)
Aug 15, 2007 23.38 23.77 22.63 22.71 5,211,844 -0.75(-3.18%)
Aug 14, 2007 23.95 24.01 23.41 23.46 4,578,484 -0.51(-2.15%)
Aug 13, 2007 23.20 24.60 23.18 23.97 8,858,179 +0.78(+3.36%)
Aug 10, 2007 22.75 23.43 22.02 23.20 10,653,225 +0.36(+1.58%)
Aug 09, 2007 24.23 24.33 22.64 22.83 12,616,855 -1.29(-5.34%)
Aug 08, 2007 24.04 24.17 22.94 24.12 11,632,536 +0.19(+0.78%)
Aug 07, 2007 24.65 24.74 23.58 23.94 6,251,524 -0.21(-0.88%)
Aug 06, 2007 24.65 24.65 23.94 24.15 6,607,691 -0.42(-1.70%)
Aug 03, 2007 24.79 24.87 24.57 24.57 5,722,615 -0.30(-1.22%)
Aug 02, 2007 25.41 25.41 24.49 24.87 4,215,184 -0.03(-0.13%)
Aug 01, 2007 24.97 25.27 24.41 24.90 7,968,441 +0.42(+1.74%)
Jul 31, 2007 25.26 26.28 24.37 24.48 11,291,043 +0.35(+1.44%)
Jul 30, 2007 24.13 24.26 23.83 24.13 5,223,577 +0.08(+0.35%)
Jul 27, 2007 24.15 24.65 23.90 24.04 7,051,115 -0.29(-1.19%)
Jul 26, 2007 25.78 26.12 24.01 24.33 9,767,462 -1.22(-4.78%)
Jul 25, 2007 25.74 26.23 25.10 25.56 3,861,873 +0.12(+0.48%)
Jul 24, 2007 25.39 26.51 25.38 25.43 4,121,724 -0.50(-1.94%)
Jul 23, 2007 25.16 26.18 25.16 25.94 5,004,012 +0.48(+1.90%)
Jul 20, 2007 25.12 26.07 25.06 25.45 7,146,549 -0.17(-0.65%)
Jul 19, 2007 25.57 25.76 25.45 25.62 2,883,635 +0.27(+1.07%)
Jul 18, 2007 25.29 25.38 24.89 25.35 4,040,424 -0.07(-0.28%)
Jul 17, 2007 25.35 25.56 25.28 25.42 2,487,114 +0.03(+0.13%)
Jul 16, 2007 25.42 25.60 25.31 25.39 2,125,599 -0.16(-0.63%)
Jul 13, 2007 25.36 25.68 25.23 25.55 2,072,738 +0.22(+0.86%)
Jul 12, 2007 24.88 25.33 24.78 25.33 3,777,307 +0.41(+1.63%)
Jul 11, 2007 24.80 24.97 24.73 24.93 2,629,338 +0.15(+0.60%)
Jul 10, 2007 25.29 25.41 24.68 24.78 5,448,341 -0.70(-2.73%)
Jul 09, 2007 25.52 25.57 25.36 25.47 3,152,228 -0.02(-0.08%)
Jul 06, 2007 25.45 25.60 25.10 25.49 2,753,044 +0.11(+0.43%)
Jul 05, 2007 25.64 25.71 25.27 25.38 2,501,141 -0.19(-0.75%)
Jul 03, 2007 25.20 25.74 25.08 25.58 2,058,430 +0.00(+0.00%)
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.