Waste Management (NY: WM )

141.20 USD -2.06 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 35.74 36.24 35.59 35.74 22,099 -0.11(-0.32%)
Sep 29, 2010 35.40 35.90 35.40 35.85 7,339 +0.27(+0.76%)
Sep 28, 2010 35.47 35.68 35.08 35.58 7,053 +0.11(+0.31%)
Sep 27, 2010 35.84 35.87 35.44 35.47 1,842,816 -0.29(-0.81%)
Sep 24, 2010 35.55 35.83 35.45 35.76 1,827,228 +0.64(+1.82%)
Sep 23, 2010 35.12 35.48 35.01 35.12 2,051,560 -0.50(-1.40%)
Sep 22, 2010 35.51 35.92 35.45 35.62 2,809,694 +0.02(+0.06%)
Sep 21, 2010 35.31 35.74 35.25 35.60 13,357 +0.29(+0.82%)
Sep 20, 2010 35.06 35.38 34.91 35.31 2,821,399 +0.31(+0.89%)
Sep 17, 2010 35.00 35.18 34.64 35.00 3,994,995 +0.47(+1.36%)
Sep 15, 2010 34.22 34.59 34.04 34.53 1,677,321 +0.26(+0.76%)
Sep 14, 2010 34.15 34.46 33.97 34.27 8,397 +0.11(+0.32%)
Sep 13, 2010 34.25 34.34 34.05 34.16 1,525,712 +0.16(+0.47%)
Sep 10, 2010 33.85 34.17 33.80 34.00 1,309,399 +0.20(+0.59%)
Sep 09, 2010 34.18 34.25 33.75 33.80 395 -0.12(-0.35%)
Sep 08, 2010 33.90 34.07 33.81 33.92 30,835 +0.09(+0.27%)
Sep 07, 2010 33.99 34.06 33.75 33.83 4,224 -0.28(-0.82%)
Sep 03, 2010 33.88 34.19 33.75 34.11 1,480,649 +0.27(+0.80%)
Sep 02, 2010 33.82 33.89 33.61 33.84 19,736 -0.16(-0.47%)
Sep 01, 2010 33.42 34.19 33.33 34.00 3,051,791 +0.94(+2.84%)
Aug 31, 2010 33.03 33.44 32.86 33.06 44,721 -0.41(-1.22%)
Aug 30, 2010 33.61 33.74 33.37 33.47 1,760,474 -0.15(-0.45%)
Aug 27, 2010 33.62 33.65 33.02 33.62 1,536,698 +0.43(+1.30%)
Aug 26, 2010 33.19 33.42 33.01 33.19 1,514,014 +0.07(+0.21%)
Aug 25, 2010 33.04 33.27 32.56 33.12 2,742,842 -0.05(-0.15%)
Aug 24, 2010 33.29 33.65 32.89 33.17 13,078 -0.35(-1.04%)
Aug 23, 2010 33.77 33.91 33.36 33.52 1,809,133 -0.08(-0.24%)
Aug 20, 2010 33.41 33.67 33.17 33.60 1,782,380 +0.12(+0.36%)
Aug 19, 2010 33.89 33.96 33.34 33.48 8,055 -0.48(-1.41%)
Aug 18, 2010 33.94 34.15 33.71 33.96 570 +0.00(+0.00%)
Aug 17, 2010 33.48 34.45 33.41 33.96 23,216 +0.71(+2.14%)
Aug 16, 2010 32.83 33.30 32.58 33.25 1,557,470 +0.24(+0.73%)
Aug 13, 2010 33.01 33.24 33.00 33.01 1,241,524 -0.09(-0.27%)
Aug 12, 2010 32.92 33.21 32.83 33.10 2,043,373 -0.23(-0.69%)
Aug 11, 2010 33.97 34.01 33.26 33.33 400 -0.99(-2.88%)
Aug 10, 2010 34.31 34.53 34.06 34.32 603 -0.33(-0.95%)
Aug 09, 2010 34.66 34.75 34.53 34.65 1,172,078 +0.08(+0.23%)
Aug 06, 2010 34.57 34.57 34.08 34.57 2,126,598 +0.11(+0.32%)
Aug 05, 2010 34.40 34.46 34.13 34.46 1,823,774 -0.13(-0.38%)
Aug 04, 2010 34.43 34.60 34.33 34.59 304 +0.20(+0.58%)
Aug 03, 2010 34.25 34.50 34.22 34.39 9,062 -0.07(-0.20%)
Aug 02, 2010 34.37 34.49 34.08 34.46 2,152,279 +0.51(+1.50%)
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%)
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.