Waste Management (NY: WM )

141.42 USD +3.24 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 33.95 34.16 33.26 33.95 4,020,390 -0.30(-0.88%)
Jul 29, 2010 34.24 34.45 33.66 34.25 2,299,796 +0.13(+0.38%)
Jul 28, 2010 34.12 34.23 33.87 34.12 385 -0.01(-0.03%)
Jul 27, 2010 34.13 34.35 33.96 34.13 9,692 +0.01(+0.03%)
Jul 26, 2010 33.70 34.14 33.60 34.12 2,038,891 +0.53(+1.58%)
Jul 23, 2010 33.35 33.63 33.18 33.59 2,123,111 +0.24(+0.72%)
Jul 22, 2010 32.74 33.39 32.74 33.35 44,100 +0.74(+2.27%)
Jul 21, 2010 32.80 32.95 32.49 32.61 3,985,002 -0.07(-0.21%)
Jul 20, 2010 32.68 32.69 31.98 32.68 2,515,156 +0.21(+0.65%)
Jul 19, 2010 32.50 32.65 32.26 32.47 1,952,866 +0.03(+0.09%)
Jul 16, 2010 32.44 33.12 32.33 32.44 2,599,240 -0.59(-1.79%)
Jul 15, 2010 33.11 33.24 32.71 33.03 2,258,959 -0.03(-0.09%)
Jul 14, 2010 33.04 33.09 32.68 33.06 17,140 -0.09(-0.27%)
Jul 13, 2010 33.03 33.25 32.86 33.15 115 +0.41(+1.25%)
Jul 12, 2010 32.76 32.92 32.60 32.74 2,082,649 -0.04(-0.12%)
Jul 09, 2010 32.78 35.87 32.41 32.78 2,362,933 -0.10(-0.30%)
Jul 08, 2010 32.80 32.94 32.53 32.88 13,618 +0.40(+1.23%)
Jul 07, 2010 31.72 32.50 31.55 32.48 15,565 +0.75(+2.36%)
Jul 06, 2010 32.01 32.15 31.50 31.73 27,297 -0.08(-0.25%)
Jul 02, 2010 31.81 32.06 31.63 31.81 4,334,556 +0.16(+0.51%)
Jul 01, 2010 31.25 31.83 31.22 31.65 5,548,399 +0.36(+1.15%)
Jun 30, 2010 31.48 31.79 31.22 31.29 26,195 -0.17(-0.54%)
Jun 29, 2010 31.91 31.99 31.27 31.46 12,053 -0.69(-2.15%)
Jun 25, 2010 32.15 32.38 31.91 32.15 8,698,428 +0.01(+0.03%)
Jun 24, 2010 32.57 32.75 32.08 32.14 26,856 -0.53(-1.62%)
Jun 23, 2010 33.14 33.21 32.51 32.67 892 -0.37(-1.12%)
Jun 22, 2010 33.51 33.78 33.00 33.04 2,702 -0.51(-1.52%)
Jun 21, 2010 33.77 34.12 33.37 33.55 2,562,498 +0.02(+0.06%)
Jun 18, 2010 33.53 33.82 33.42 33.53 4,063,571 -0.18(-0.53%)
Jun 17, 2010 33.65 33.76 33.44 33.71 2,291,604 +0.07(+0.21%)
Jun 16, 2010 33.45 33.73 33.41 33.64 2,252,734 +0.03(+0.09%)
Jun 15, 2010 33.21 33.61 32.97 33.61 8,464 +0.78(+2.38%)
Jun 14, 2010 33.00 33.28 32.76 32.83 2,909,301 +0.06(+0.18%)
Jun 11, 2010 32.64 32.77 32.35 32.77 2,252,865 -0.06(-0.18%)
Jun 10, 2010 32.31 32.84 32.23 32.83 8,003 +0.87(+2.72%)
Jun 09, 2010 31.97 32.26 31.86 31.96 3,729,008 +0.11(+0.35%)
Jun 08, 2010 31.39 31.90 31.24 31.85 20,329 +0.48(+1.53%)
Jun 07, 2010 31.62 31.71 31.32 31.37 3,166,552 -0.19(-0.60%)
Jun 04, 2010 31.56 32.32 31.45 31.56 4,284,615 -1.19(-3.63%)
Jun 03, 2010 32.75 32.87 32.47 32.75 100 +0.07(+0.21%)
Jun 02, 2010 32.04 32.68 31.97 32.68 21,271 +0.71(+2.22%)
Jun 01, 2010 32.35 32.71 31.92 31.97 3,343,618 -0.54(-1.66%)
May 28, 2010 32.51 32.84 32.30 32.51 3,220,245 -0.17(-0.52%)
May 27, 2010 32.57 32.68 32.26 32.68 2,671,900 +0.46(+1.43%)
May 26, 2010 32.22 32.73 32.15 32.22 4,034,861 +0.18(+0.56%)
May 25, 2010 31.42 32.06 31.11 32.04 12,605 +0.02(+0.06%)
May 24, 2010 32.32 32.41 31.97 32.02 2,110,304 -0.38(-1.17%)
May 21, 2010 31.77 32.46 31.48 32.40 3,706,282 +0.23(+0.71%)
May 20, 2010 32.33 32.71 32.17 32.17 4,765,511 -1.13(-3.39%)
May 19, 2010 33.58 33.68 33.10 33.30 3,551,064 -0.45(-1.33%)
May 18, 2010 34.02 34.35 33.72 33.75 4,291 +0.01(+0.03%)
May 17, 2010 33.65 33.90 33.27 33.74 2,919,666 +0.27(+0.81%)
May 14, 2010 33.47 34.11 33.26 33.47 3,220,657 -0.59(-1.73%)
May 13, 2010 34.35 34.40 34.00 34.06 2,284,892 -0.29(-0.84%)
May 12, 2010 33.99 34.52 33.91 34.35 2,953,268 +0.39(+1.15%)
May 11, 2010 34.01 34.30 33.86 33.96 807 -0.02(-0.06%)
May 10, 2010 33.77 33.98 33.73 33.98 3,107,762 +1.12(+3.41%)
May 07, 2010 33.00 33.20 32.21 32.86 4,936,320 -0.26(-0.79%)
May 06, 2010 33.15 34.21 31.55 33.12 1,350 -0.83(-2.44%)
May 05, 2010 34.09 34.16 33.80 33.95 2,158,083 -0.25(-0.73%)
May 04, 2010 34.82 34.85 33.99 34.20 2,212,991 -0.88(-2.51%)
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.