Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 26.13 26.27 26.04 26.21 2,325,499 +0.04(+0.14%)
Dec 30, 2010 26.09 26.25 26.05 26.18 1,592,331 +0.01(+0.05%)
Dec 29, 2010 26.10 26.22 26.09 26.16 1,387,593 +0.10(+0.38%)
Dec 28, 2010 26.12 26.18 25.93 26.06 2,918,422 +0.03(+0.11%)
Dec 27, 2010 25.87 26.04 25.78 26.03 1,295,344 +0.09(+0.36%)
Dec 23, 2010 25.88 25.99 25.81 25.94 1,628,300 +0.00(+0.00%)
Dec 22, 2010 25.85 25.98 25.82 25.94 2,041,583 +0.06(+0.25%)
Dec 21, 2010 25.91 26.01 25.81 25.88 2,197,102 +0.07(+0.28%)
Dec 20, 2010 25.88 25.93 25.67 25.81 2,682,240 +0.01(+0.06%)
Dec 17, 2010 25.83 25.85 25.65 25.79 3,662,857 +0.01(+0.06%)
Dec 16, 2010 25.85 25.88 25.59 25.78 2,875,863 +0.06(+0.25%)
Dec 15, 2010 25.74 25.88 25.65 25.71 4,811,412 -0.14(-0.52%)
Dec 14, 2010 25.77 25.95 25.65 25.85 3,660,637 +0.12(+0.47%)
Dec 13, 2010 25.58 25.78 25.58 25.73 4,081,757 +0.23(+0.89%)
Dec 10, 2010 25.19 25.51 25.13 25.50 5,160,529 +0.37(+1.47%)
Dec 09, 2010 24.89 25.13 24.82 25.13 5,063,337 +0.33(+1.32%)
Dec 08, 2010 24.73 24.87 24.65 24.80 3,913,289 +0.11(+0.46%)
Dec 07, 2010 24.87 24.88 24.54 24.69 4,100,621 +0.04(+0.14%)
Dec 06, 2010 24.71 24.73 24.53 24.65 2,764,648 -0.09(-0.34%)
Dec 03, 2010 24.80 24.81 24.50 24.74 5,553,076 -0.13(-0.51%)
Dec 02, 2010 24.55 24.92 24.53 24.87 4,993,609 +0.31(+1.24%)
Dec 01, 2010 24.63 24.64 24.48 24.56 6,591,207 +0.21(+0.88%)
Nov 30, 2010 24.34 24.46 24.23 24.35 5,967,005 -0.12(-0.49%)
Nov 29, 2010 24.60 24.60 24.26 24.47 6,394,837 -0.13(-0.53%)
Nov 26, 2010 24.72 24.78 24.52 24.60 2,321,502 -0.27(-1.08%)
Nov 24, 2010 24.72 24.87 24.87 24.87 2,816,796 +0.30(+1.23%)
Nov 23, 2010 24.61 24.97 24.52 24.57 3,471,033 -0.20(-0.82%)
Nov 22, 2010 24.82 24.95 24.59 24.77 10,621,914 -0.04(-0.17%)
Nov 19, 2010 24.80 24.92 24.69 24.81 11,771,151 +0.01(+0.06%)
Nov 18, 2010 24.73 24.92 24.67 24.80 9,741,109 +0.26(+1.06%)
Nov 17, 2010 24.52 24.64 24.45 24.54 2,829,090 +0.00(+0.00%)
Nov 16, 2010 24.47 24.64 24.43 24.54 5,121,163 -0.11(-0.46%)
Nov 15, 2010 24.80 24.87 24.63 24.65 3,332,693 -0.07(-0.29%)
Nov 12, 2010 24.67 24.90 24.54 24.72 4,645,604 +0.11(+0.46%)
Nov 11, 2010 24.62 24.67 24.42 24.61 3,292,200 -0.11(-0.43%)
Nov 10, 2010 24.79 24.85 24.70 24.71 4,447,891 -0.05(-0.20%)
Nov 09, 2010 24.93 25.00 24.71 24.76 3,718,380 -0.02(-0.09%)
Nov 08, 2010 24.88 24.95 24.75 24.78 4,397,624 -0.23(-0.93%)
Nov 05, 2010 25.23 25.29 24.78 25.02 5,067,764 -0.25(-1.00%)
Nov 04, 2010 25.54 25.55 25.18 25.27 5,545,272 -0.06(-0.22%)
Nov 03, 2010 25.36 25.40 25.11 25.33 4,875,175 +0.05(+0.20%)
Nov 02, 2010 25.21 25.40 25.10 25.28 2,984,070 +0.23(+0.93%)
Nov 01, 2010 25.26 25.48 24.92 25.04 4,309,770 -0.12(-0.48%)
Oct 29, 2010 25.43 25.43 24.89 25.16 5,467,128 -0.29(-1.13%)
Oct 28, 2010 25.57 25.71 25.23 25.45 4,626,378 +0.03(+0.11%)
Oct 27, 2010 25.60 25.62 25.20 25.43 6,277,565 -0.56(-2.14%)
Oct 25, 2010 26.07 26.24 25.94 25.98 2,970,634 +0.06(+0.24%)
Oct 22, 2010 25.97 26.00 25.81 25.92 1,993,964 +0.05(+0.19%)
Oct 21, 2010 25.82 25.98 25.71 25.87 2,709,463 +0.13(+0.49%)
Oct 20, 2010 25.47 25.88 25.45 25.74 2,485,901 +0.29(+1.14%)
Oct 19, 2010 25.46 25.67 25.34 25.45 3,218,680 -0.24(-0.93%)
Oct 18, 2010 25.82 25.89 25.58 25.69 3,369,209 -0.10(-0.38%)
Oct 15, 2010 26.21 26.24 25.71 25.79 7,545,499 -0.21(-0.81%)
Oct 14, 2010 26.08 26.14 25.89 26.00 2,906,160 -0.06(-0.22%)
Oct 13, 2010 25.83 26.24 25.76 26.06 3,936,796 +0.32(+1.26%)
Oct 12, 2010 25.66 25.80 25.37 25.73 2,973,003 +0.06(+0.25%)
Oct 11, 2010 25.57 25.71 25.48 25.67 2,224,268 +0.06(+0.25%)
Oct 08, 2010 25.61 25.69 25.36 25.61 3,427,402 +0.13(+0.50%)
Oct 07, 2010 25.85 25.85 25.40 25.48 65,541 -0.27(-1.04%)
Oct 06, 2010 25.59 25.82 25.57 25.75 2,568,317 +0.11(+0.41%)
Oct 05, 2010 25.37 25.72 25.23 25.64 37,530 +0.46(+1.82%)
Oct 04, 2010 25.31 25.38 24.98 25.19 2,175,644 -0.13(-0.50%)
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.