Waste Management (NY: WM )

138.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 36.76 36.96 36.63 36.87 1,653,204 +0.05(+0.14%)
Dec 30, 2010 36.70 36.92 36.64 36.82 1,131,993 +0.02(+0.05%)
Dec 29, 2010 36.71 36.88 36.70 36.80 986,444 +0.14(+0.38%)
Dec 28, 2010 36.74 36.83 36.48 36.66 2,074,714 +0.04(+0.11%)
Dec 27, 2010 36.39 36.63 36.27 36.62 920,864 +0.13(+0.36%)
Dec 23, 2010 36.40 36.56 36.30 36.49 1,157,563 +0.00(+0.00%)
Dec 22, 2010 36.36 36.55 36.32 36.49 1,451,367 +0.09(+0.25%)
Dec 21, 2010 36.45 36.59 36.31 36.40 1,561,926 +0.10(+0.28%)
Dec 20, 2010 36.41 36.48 36.11 36.30 1,906,812 +0.02(+0.06%)
Dec 17, 2010 36.33 36.36 36.08 36.28 2,603,935 +0.02(+0.06%)
Dec 16, 2010 36.36 36.41 36.00 36.26 2,044,459 +0.09(+0.25%)
Dec 15, 2010 36.21 36.41 36.08 36.17 3,420,446 -0.19(-0.52%)
Dec 14, 2010 36.25 36.50 36.08 36.36 2,602,357 +0.17(+0.47%)
Dec 13, 2010 35.98 36.27 35.98 36.19 2,901,732 +0.32(+0.89%)
Dec 10, 2010 35.44 35.88 35.35 35.87 3,668,634 +0.52(+1.47%)
Dec 09, 2010 35.01 35.35 34.91 35.35 3,599,540 +0.46(+1.32%)
Dec 08, 2010 34.79 34.98 34.68 34.89 2,781,968 +0.16(+0.46%)
Dec 07, 2010 34.99 35.00 34.52 34.73 2,915,143 +0.05(+0.14%)
Dec 06, 2010 34.76 34.78 34.50 34.68 1,965,396 -0.12(-0.34%)
Dec 03, 2010 34.88 34.90 34.46 34.80 3,947,697 -0.18(-0.51%)
Dec 02, 2010 34.54 35.06 34.50 34.98 3,549,970 +0.43(+1.24%)
Dec 01, 2010 34.64 34.66 34.43 34.55 4,685,707 +0.30(+0.88%)
Nov 30, 2010 34.24 34.40 34.08 34.25 4,241,960 -0.17(-0.49%)
Nov 29, 2010 34.61 34.61 34.13 34.42 4,546,107 -0.50(-1.43%)
Nov 26, 2010 35.09 35.17 34.81 34.92 1,635,475 -0.38(-1.08%)
Nov 24, 2010 35.09 35.30 35.30 35.30 1,984,405 +0.43(+1.23%)
Nov 23, 2010 34.93 35.44 34.81 34.87 2,445,308 -0.29(-0.82%)
Nov 22, 2010 35.23 35.42 34.90 35.16 7,483,032 -0.06(-0.17%)
Nov 19, 2010 35.20 35.38 35.05 35.22 8,292,658 +0.02(+0.06%)
Nov 18, 2010 35.11 35.38 35.02 35.20 6,862,514 +0.37(+1.06%)
Nov 17, 2010 34.80 34.97 34.70 34.83 1,993,066 +0.00(+0.00%)
Nov 16, 2010 34.74 34.98 34.68 34.83 3,607,808 -0.16(-0.46%)
Nov 15, 2010 35.20 35.30 34.96 34.99 2,347,849 -0.10(-0.28%)
Nov 12, 2010 35.02 35.34 34.84 35.09 3,272,782 +0.16(+0.46%)
Nov 11, 2010 34.95 35.02 34.67 34.93 2,319,322 -0.15(-0.43%)
Nov 10, 2010 35.19 35.28 35.06 35.08 3,133,495 -0.07(-0.20%)
Nov 09, 2010 35.39 35.48 35.07 35.15 2,619,562 -0.03(-0.09%)
Nov 08, 2010 35.31 35.41 35.13 35.18 3,098,082 -0.33(-0.93%)
Nov 05, 2010 35.82 35.90 35.18 35.51 3,570,189 -0.36(-1.00%)
Nov 04, 2010 36.26 36.27 35.74 35.87 3,906,589 -0.08(-0.22%)
Nov 03, 2010 36.00 36.06 35.64 35.95 3,434,512 +0.07(+0.20%)
Nov 02, 2010 35.78 36.06 35.63 35.88 2,102,248 +0.33(+0.93%)
Nov 01, 2010 35.85 36.17 35.38 35.55 3,036,190 -0.17(-0.48%)
Oct 29, 2010 36.09 36.10 35.33 35.72 3,851,537 -0.41(-1.13%)
Oct 28, 2010 36.30 36.49 35.81 36.13 3,259,237 +0.04(+0.11%)
Oct 27, 2010 36.34 36.37 35.77 36.09 4,422,482 -0.79(-2.14%)
Oct 25, 2010 37.00 37.25 36.82 36.88 2,092,782 +0.09(+0.24%)
Oct 22, 2010 36.87 36.90 36.63 36.79 1,404,728 +0.07(+0.19%)
Oct 21, 2010 36.65 36.88 36.50 36.72 1,908,790 +0.18(+0.49%)
Oct 20, 2010 36.15 36.73 36.13 36.54 1,751,293 +0.41(+1.13%)
Oct 19, 2010 36.14 36.44 35.97 36.13 2,267,528 -0.34(-0.93%)
Oct 18, 2010 36.65 36.75 36.31 36.47 2,373,574 -0.14(-0.38%)
Oct 15, 2010 37.20 37.25 36.49 36.61 5,315,729 -0.30(-0.81%)
Oct 14, 2010 37.02 37.11 36.75 36.91 2,047,361 -0.08(-0.22%)
Oct 13, 2010 36.66 37.24 36.57 36.99 2,773,434 +0.46(+1.26%)
Oct 12, 2010 36.42 36.62 36.02 36.53 2,094,451 +0.09(+0.25%)
Oct 11, 2010 36.29 36.49 36.17 36.44 1,566,975 +0.09(+0.25%)
Oct 08, 2010 36.35 36.46 36.00 36.35 2,414,571 +0.18(+0.50%)
Oct 07, 2010 36.70 36.70 36.06 36.17 46,173 -0.38(-1.04%)
Oct 06, 2010 36.33 36.65 36.30 36.55 1,809,354 +0.15(+0.41%)
Oct 05, 2010 36.01 36.51 35.81 36.40 26,440 +0.65(+1.82%)
Oct 04, 2010 35.92 36.02 35.46 35.75 1,532,720 -0.18(-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.