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 (%)
Jan 31, 2012 25.81 25.87 25.50 25.71 2,884,225 +0.00(+0.00%)
Jan 30, 2012 25.61 25.74 25.40 25.71 2,593,058 -0.04(-0.14%)
Jan 27, 2012 25.67 25.81 25.49 25.75 2,681,222 +0.06(+0.23%)
Jan 26, 2012 25.76 25.89 25.62 25.69 3,380,630 +0.09(+0.35%)
Jan 25, 2012 25.38 25.66 25.15 25.60 2,846,551 +0.21(+0.82%)
Jan 24, 2012 25.26 25.44 25.19 25.39 2,180,916 +0.01(+0.06%)
Jan 23, 2012 25.14 25.42 25.10 25.38 3,476,785 +0.27(+1.06%)
Jan 20, 2012 25.07 25.15 24.95 25.11 3,357,698 +0.07(+0.30%)
Jan 19, 2012 25.01 25.04 24.75 25.04 2,643,457 +0.13(+0.50%)
Jan 18, 2012 24.74 24.96 24.70 24.91 4,199,033 +0.13(+0.54%)
Jan 17, 2012 24.99 25.14 24.71 24.78 3,380,589 +0.07(+0.30%)
Jan 13, 2012 24.87 24.99 24.59 24.70 2,749,057 -0.32(-1.27%)
Jan 12, 2012 24.67 25.03 24.63 25.02 3,927,267 +0.37(+1.50%)
Jan 11, 2012 24.16 24.65 24.13 24.65 3,856,795 -0.07(-0.27%)
Jan 10, 2012 24.55 24.90 24.47 24.72 3,491,280 +0.36(+1.46%)
Jan 09, 2012 24.49 24.50 24.28 24.36 2,789,862 -0.04(-0.15%)
Jan 06, 2012 24.13 24.51 24.03 24.40 4,273,189 +0.28(+1.17%)
Jan 05, 2012 23.89 24.19 23.75 24.12 5,050,988 +0.19(+0.80%)
Jan 04, 2012 24.30 24.32 23.91 23.93 3,946,745 -0.27(-1.10%)
Dec 30, 2011 24.25 24.25 24.08 24.19 2,532,238 -0.05(-0.21%)
Dec 29, 2011 24.04 24.30 24.00 24.25 2,439,916 +0.27(+1.14%)
Dec 28, 2011 24.35 24.39 23.87 23.97 2,812,563 -0.33(-1.34%)
Dec 27, 2011 24.22 24.41 24.13 24.30 2,362,714 +0.09(+0.37%)
Dec 23, 2011 24.04 24.33 23.92 24.21 3,227,926 +0.50(+2.09%)
Dec 21, 2011 23.60 23.74 23.42 23.71 3,158,332 +0.16(+0.69%)
Dec 20, 2011 23.31 23.59 23.26 23.55 3,789,142 +0.58(+2.54%)
Dec 19, 2011 23.12 23.30 22.94 22.97 3,675,263 +0.04(+0.16%)
Dec 16, 2011 22.91 23.08 22.79 22.93 8,774,266 +0.08(+0.36%)
Dec 15, 2011 23.68 23.69 22.85 22.85 7,468,671 -0.54(-2.31%)
Dec 14, 2011 23.12 23.55 23.08 23.39 5,572,738 +0.27(+1.18%)
Dec 13, 2011 23.59 23.87 23.01 23.11 5,303,418 -0.34(-1.45%)
Dec 12, 2011 23.26 23.56 23.13 23.45 4,886,412 +0.04(+0.16%)
Dec 09, 2011 22.86 23.56 22.83 23.42 5,228,455 +0.81(+3.57%)
Dec 08, 2011 23.05 23.14 22.57 22.61 5,654,330 -0.68(-2.92%)
Dec 07, 2011 23.32 23.38 23.05 23.29 2,775,674 -0.09(-0.38%)
Dec 06, 2011 23.37 23.48 23.27 23.38 2,923,569 +0.06(+0.25%)
Dec 05, 2011 23.36 23.42 23.21 23.32 5,489,420 +0.22(+0.96%)
Dec 02, 2011 23.31 23.42 23.00 23.10 5,194,540 -0.01(-0.03%)
Dec 01, 2011 23.14 23.30 23.07 23.11 3,847,109 -0.04(-0.19%)
Nov 30, 2011 22.89 23.17 22.88 23.15 6,749,251 +0.65(+2.89%)
Nov 29, 2011 22.59 22.63 22.47 22.50 3,784,060 +0.01(+0.03%)
Nov 28, 2011 22.54 22.72 22.31 22.49 8,522,192 +0.33(+1.47%)
Nov 25, 2011 22.13 22.44 22.09 22.17 4,793,653 +0.04(+0.20%)
Nov 23, 2011 22.23 22.50 22.05 22.12 8,527,820 -0.21(-0.95%)
Nov 22, 2011 21.89 22.52 21.80 22.34 10,777,588 +0.52(+2.38%)
Nov 21, 2011 22.48 22.48 21.77 21.82 22,186,318 -0.83(-3.68%)
Nov 18, 2011 22.75 22.90 22.51 22.65 15,968,881 +0.07(+0.32%)
Nov 17, 2011 22.77 22.77 22.38 22.58 9,814,908 -0.20(-0.87%)
Nov 16, 2011 22.66 23.07 22.61 22.77 3,853,997 -0.03(-0.13%)
Nov 15, 2011 22.74 22.93 22.61 22.80 4,049,286 +0.01(+0.06%)
Nov 14, 2011 23.15 23.20 22.70 22.79 3,531,884 -0.50(-2.14%)
Nov 11, 2011 22.95 23.35 22.94 23.29 3,008,718 +0.50(+2.18%)
Nov 10, 2011 22.96 23.07 22.66 22.79 4,200,537 +0.12(+0.55%)
Nov 09, 2011 22.76 23.01 22.61 22.66 5,747,621 -0.50(-2.15%)
Nov 08, 2011 23.17 23.18 22.71 23.16 5,527,142 +0.01(+0.06%)
Nov 07, 2011 22.96 23.17 22.76 23.15 4,457,109 +0.11(+0.48%)
Nov 04, 2011 23.07 23.11 22.77 23.04 6,989,612 -0.23(-1.01%)
Nov 03, 2011 23.18 23.30 22.77 23.27 9,118,568 +0.34(+1.47%)
Nov 02, 2011 23.37 23.37 22.75 22.93 9,392,283 -0.01(-0.03%)
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.