Skip to main content

Waste Management (NY: WM )

203.58 +1.70 (+0.84%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 32.44 32.66 32.40 32.60 1,640,983 -0.12(-0.36%)
Sep 27, 2013 32.80 32.85 32.51 32.72 1,514,087 -0.24(-0.72%)
Sep 26, 2013 32.81 33.00 32.77 32.96 1,847,634 +0.25(+0.77%)
Sep 25, 2013 32.85 32.96 32.70 32.70 1,782,002 -0.25(-0.77%)
Sep 24, 2013 33.00 33.25 32.92 32.96 1,796,953 -0.13(-0.38%)
Sep 23, 2013 33.20 33.36 32.98 33.08 1,673,665 -0.19(-0.57%)
Sep 20, 2013 33.46 33.49 33.20 33.27 2,806,578 -0.14(-0.43%)
Sep 19, 2013 33.40 33.58 33.31 33.41 1,588,894 +0.04(+0.12%)
Sep 18, 2013 32.55 33.39 32.49 33.38 2,819,009 +0.81(+2.50%)
Sep 17, 2013 32.73 32.78 32.33 32.56 1,827,527 -0.17(-0.51%)
Sep 16, 2013 32.66 32.89 32.32 32.73 1,523,479 +0.40(+1.25%)
Sep 13, 2013 32.42 32.47 32.23 32.32 1,497,984 +0.02(+0.05%)
Sep 12, 2013 32.40 32.55 32.28 32.31 1,621,104 -0.03(-0.10%)
Sep 11, 2013 32.19 32.40 32.07 32.34 1,550,130 +0.17(+0.52%)
Sep 10, 2013 32.02 32.24 31.94 32.17 1,482,335 +0.28(+0.89%)
Sep 09, 2013 31.65 31.91 31.64 31.89 1,344,295 +0.33(+1.05%)
Sep 06, 2013 31.64 31.70 31.30 31.56 2,074,486 +0.06(+0.18%)
Sep 05, 2013 31.62 31.74 31.49 31.50 2,926,479 -0.15(-0.47%)
Sep 04, 2013 31.45 31.85 31.30 31.65 2,468,198 +0.20(+0.64%)
Sep 03, 2013 32.01 32.08 31.25 31.45 2,605,678 -0.23(-0.72%)
Aug 30, 2013 32.05 32.05 31.58 31.68 2,557,196 -0.38(-1.17%)
Aug 29, 2013 32.12 32.30 31.98 32.05 1,453,098 -0.14(-0.44%)
Aug 28, 2013 32.19 32.29 32.05 32.19 1,539,501 -0.05(-0.17%)
Aug 27, 2013 32.59 32.74 32.23 32.25 2,690,305 -0.63(-1.93%)
Aug 26, 2013 33.01 33.07 32.82 32.88 1,224,919 -0.11(-0.33%)
Aug 23, 2013 32.92 33.11 32.88 32.99 1,486,565 +0.18(+0.55%)
Aug 22, 2013 32.62 33.04 32.58 32.81 1,537,341 +0.24(+0.75%)
Aug 21, 2013 32.92 32.93 32.51 32.57 1,803,618 -0.42(-1.28%)
Aug 20, 2013 32.69 33.20 32.54 32.99 2,124,045 +0.31(+0.93%)
Aug 19, 2013 32.82 32.88 32.66 32.69 1,569,966 -0.16(-0.48%)
Aug 16, 2013 32.69 32.95 32.67 32.84 1,911,327 +0.06(+0.19%)
Aug 15, 2013 33.25 33.25 32.63 32.78 3,746,369 -0.99(-2.95%)
Aug 14, 2013 34.09 34.09 33.71 33.78 2,169,081 -0.30(-0.87%)
Aug 13, 2013 33.86 34.14 33.76 34.07 2,030,758 +0.26(+0.76%)
Aug 12, 2013 33.82 34.06 33.70 33.82 2,441,783 -0.02(-0.07%)
Aug 09, 2013 33.78 33.86 33.53 33.84 1,635,048 +0.09(+0.26%)
Aug 08, 2013 33.57 33.86 33.49 33.75 1,574,114 +0.23(+0.68%)
Aug 07, 2013 33.35 33.55 33.05 33.53 2,167,031 +0.13(+0.38%)
Aug 06, 2013 33.42 33.50 33.31 33.40 1,648,202 -0.08(-0.23%)
Aug 05, 2013 33.25 33.49 33.22 33.48 1,844,684 +0.11(+0.33%)
Aug 02, 2013 33.32 33.46 33.09 33.37 1,804,081 +0.05(+0.14%)
Aug 01, 2013 33.09 33.42 33.04 33.32 1,903,681 +0.40(+1.21%)
Jul 31, 2013 32.81 33.14 32.74 32.92 2,527,399 +0.24(+0.74%)
Jul 30, 2013 32.78 33.08 32.58 32.68 2,051,053 -0.10(-0.31%)
Jul 29, 2013 32.93 32.98 32.72 32.78 1,579,794 -0.16(-0.48%)
Jul 26, 2013 32.96 33.06 32.70 32.94 1,920,115 -0.23(-0.71%)
Jul 25, 2013 33.00 33.22 32.91 33.17 1,378,267 +0.03(+0.09%)
Jul 24, 2013 33.25 33.55 33.08 33.14 1,850,371 -0.09(-0.28%)
Jul 23, 2013 33.18 33.24 32.98 33.24 1,509,615 +0.05(+0.17%)
Jul 22, 2013 33.33 33.38 33.10 33.18 1,180,918 -0.02(-0.07%)
Jul 19, 2013 33.23 33.24 32.95 33.21 1,527,675 +0.05(+0.17%)
Jul 18, 2013 32.98 33.28 32.95 33.15 1,930,877 +0.35(+1.07%)
Jul 17, 2013 32.90 32.99 32.69 32.80 910,679 +0.01(+0.02%)
Jul 16, 2013 32.94 33.06 32.67 32.79 1,370,515 -0.16(-0.50%)
Jul 15, 2013 32.92 33.07 32.88 32.95 1,414,157 +0.00(+0.00%)
Jul 12, 2013 32.90 33.05 32.77 32.95 1,524,842 +0.07(+0.21%)
Jul 11, 2013 32.77 32.90 32.63 32.88 1,464,488 +0.45(+1.40%)
Jul 10, 2013 32.29 32.70 32.29 32.43 2,725,012 +0.13(+0.39%)
Jul 09, 2013 31.94 32.41 31.87 32.30 2,279,424 +0.44(+1.38%)
Jul 08, 2013 31.95 32.16 31.66 31.87 2,948,651 -0.05(-0.17%)
Jul 05, 2013 31.56 31.94 31.39 31.92 1,553,012 +0.45(+1.42%)
Jul 03, 2013 31.53 31.57 31.28 31.47 956,186 -0.17(-0.54%)
Jul 02, 2013 31.77 32.10 31.53 31.65 1,606,647 -0.22(-0.69%)
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.