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 (%)
Feb 26, 2010 22.53 22.60 22.36 22.52 2,756,746 -0.01(-0.03%)
Feb 25, 2010 22.26 22.52 22.11 22.52 3,676,803 +0.09(+0.39%)
Feb 24, 2010 22.32 22.50 22.17 22.43 4,639,398 +0.19(+0.86%)
Feb 23, 2010 22.46 22.69 22.19 22.24 3,736,071 -0.50(-2.22%)
Feb 22, 2010 22.85 22.85 22.65 22.75 2,047,167 -0.01(-0.06%)
Feb 19, 2010 22.37 22.83 22.25 22.76 3,785,398 +0.33(+1.46%)
Feb 18, 2010 22.43 22.56 22.28 22.43 4,056,124 -0.07(-0.30%)
Feb 17, 2010 22.56 22.64 22.39 22.50 3,043,145 +0.07(+0.30%)
Feb 16, 2010 22.15 22.56 22.09 22.43 4,324,046 +0.73(+3.36%)
Feb 12, 2010 21.61 21.70 21.70 21.70 4,981,565 -0.07(-0.31%)
Feb 11, 2010 21.64 21.81 21.34 21.77 3,866,085 +0.01(+0.03%)
Feb 10, 2010 21.86 21.92 21.52 21.77 2,015,042 -0.10(-0.44%)
Feb 09, 2010 21.59 21.94 21.52 21.86 2,959,511 +0.45(+2.10%)
Feb 08, 2010 21.73 21.79 21.41 21.41 2,548,350 -0.29(-1.32%)
Feb 05, 2010 21.64 21.90 21.39 21.70 3,906,252 +0.01(+0.03%)
Feb 04, 2010 22.01 22.12 21.64 21.69 3,633,376 -0.45(-2.03%)
Feb 03, 2010 22.11 22.21 21.96 22.14 1,570,919 -0.03(-0.12%)
Feb 02, 2010 21.94 22.24 21.92 22.17 2,758,687 +0.18(+0.81%)
Feb 01, 2010 21.96 22.13 21.70 21.99 2,689,980 +0.14(+0.62%)
Jan 29, 2010 22.05 22.17 21.79 21.85 3,481,124 -0.04(-0.19%)
Jan 28, 2010 22.32 22.32 21.70 21.89 4,049,616 -0.32(-1.44%)
Jan 27, 2010 22.17 22.32 21.92 22.22 2,747,790 +0.01(+0.06%)
Jan 26, 2010 22.18 22.44 22.00 22.20 2,570,375 -0.05(-0.25%)
Jan 25, 2010 22.58 22.58 22.23 22.26 2,448,667 -0.15(-0.67%)
Jan 22, 2010 22.59 22.90 22.39 22.41 4,143,970 -0.16(-0.72%)
Jan 21, 2010 22.98 23.18 22.52 22.57 4,845,314 -0.42(-1.84%)
Jan 20, 2010 22.95 23.01 22.52 22.99 4,746,394 -0.14(-0.59%)
Jan 19, 2010 22.68 23.14 22.62 23.13 4,402,853 +0.46(+2.02%)
Jan 15, 2010 23.43 22.67 22.67 22.67 6,018,267 -0.81(-3.46%)
Jan 14, 2010 23.67 23.70 23.40 23.48 3,639,387 -0.25(-1.03%)
Jan 13, 2010 23.78 23.87 23.63 23.73 2,871,713 -0.05(-0.23%)
Jan 12, 2010 23.59 23.80 23.39 23.78 3,214,485 +0.14(+0.61%)
Jan 11, 2010 23.43 23.67 23.37 23.64 2,539,543 +0.29(+1.26%)
Jan 08, 2010 23.13 23.41 22.96 23.35 2,129,186 +0.11(+0.47%)
Jan 07, 2010 23.14 23.27 23.06 23.24 2,062,958 +0.05(+0.24%)
Jan 06, 2010 23.10 23.29 23.03 23.18 2,400,207 -0.01(-0.03%)
Jan 05, 2010 23.33 23.33 23.03 23.19 4,343,365 -0.10(-0.44%)
Jan 04, 2010 23.19 23.36 23.10 23.29 3,019,219 +0.24(+1.03%)
Dec 31, 2009 23.21 23.05 23.05 23.05 1,975,438 -0.12(-0.53%)
Dec 30, 2009 23.18 23.31 23.06 23.18 1,712,772 -0.07(-0.32%)
Dec 29, 2009 23.14 23.29 23.05 23.25 2,301,334 +0.11(+0.47%)
Dec 28, 2009 23.05 23.15 22.95 23.14 2,343,399 +0.12(+0.53%)
Dec 24, 2009 23.03 23.15 23.01 23.02 791,398 +0.07(+0.30%)
Dec 23, 2009 22.62 22.99 22.50 22.95 3,087,237 +0.46(+2.03%)
Dec 22, 2009 22.52 22.64 22.37 22.50 1,549,042 -0.09(-0.39%)
Dec 21, 2009 22.62 23.02 22.37 22.58 3,524,108 +0.09(+0.39%)
Dec 18, 2009 22.48 22.63 22.33 22.50 6,293,797 +0.19(+0.86%)
Dec 17, 2009 22.32 22.54 22.15 22.30 3,986,208 -0.14(-0.64%)
Dec 16, 2009 22.60 22.69 22.34 22.45 4,015,944 -0.08(-0.36%)
Dec 15, 2009 22.72 22.78 22.43 22.53 3,059,302 -0.30(-1.31%)
Dec 14, 2009 22.90 22.91 22.70 22.83 2,159,177 +0.18(+0.81%)
Dec 11, 2009 22.72 22.90 22.47 22.64 2,629,966 -0.10(-0.45%)
Dec 10, 2009 22.68 22.75 22.52 22.75 2,906,592 +0.10(+0.45%)
Dec 09, 2009 22.63 22.84 22.49 22.64 2,353,873 +0.03(+0.12%)
Dec 08, 2009 22.89 22.94 22.40 22.62 2,336,537 -0.42(-1.83%)
Dec 07, 2009 22.84 23.14 22.77 23.04 1,958,630 +0.16(+0.69%)
Dec 04, 2009 22.84 23.08 22.59 22.88 2,599,691 +0.35(+1.54%)
Dec 03, 2009 22.63 22.99 22.52 22.54 2,394,800 -0.10(-0.45%)
Dec 02, 2009 22.65 22.84 22.39 22.64 2,719,049 +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.