Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.00 30.49 29.93 30.45 5,518,092 +0.46(+1.53%)
Mar 27, 2013 29.89 30.11 29.75 29.99 2,940,919 -0.02(-0.05%)
Mar 26, 2013 29.96 30.08 29.87 30.00 2,457,459 +0.20(+0.68%)
Mar 25, 2013 29.80 29.85 29.58 29.80 3,636,268 +0.01(+0.03%)
Mar 22, 2013 29.47 29.80 29.42 29.79 2,872,236 +0.38(+1.29%)
Mar 21, 2013 29.31 29.48 29.28 29.41 2,950,803 -0.04(-0.13%)
Mar 20, 2013 29.14 29.46 29.04 29.45 3,727,482 +0.40(+1.36%)
Mar 19, 2013 29.17 29.22 28.91 29.06 2,707,281 -0.05(-0.16%)
Mar 18, 2013 28.92 29.16 28.91 29.10 2,005,197 -0.03(-0.11%)
Mar 15, 2013 28.79 29.16 28.74 29.13 3,552,300 +0.23(+0.78%)
Mar 14, 2013 28.95 29.06 28.81 28.91 2,822,869 -0.02(-0.08%)
Mar 13, 2013 28.75 28.99 28.72 28.93 2,043,229 +0.23(+0.81%)
Mar 12, 2013 28.75 28.97 28.61 28.70 2,033,548 -0.03(-0.11%)
Mar 11, 2013 28.67 28.83 28.55 28.73 3,263,108 +0.06(+0.22%)
Mar 08, 2013 28.68 28.76 28.51 28.67 2,771,947 +0.13(+0.46%)
Mar 07, 2013 28.62 28.78 28.41 28.54 3,088,240 -0.09(-0.31%)
Mar 06, 2013 28.91 28.94 28.57 28.62 2,456,820 -0.21(-0.72%)
Mar 05, 2013 28.69 28.93 28.67 28.83 2,896,026 +0.23(+0.81%)
Mar 04, 2013 28.39 28.68 28.27 28.60 3,080,488 +0.23(+0.81%)
Mar 01, 2013 28.59 28.62 28.22 28.37 2,810,308 -0.32(-1.13%)
Feb 28, 2013 28.66 28.83 28.36 28.69 5,078,820 +0.21(+0.73%)
Feb 27, 2013 28.08 28.53 28.07 28.49 2,795,665 +0.35(+1.23%)
Feb 26, 2013 28.05 28.21 27.96 28.14 2,352,858 +0.20(+0.72%)
Feb 25, 2013 28.22 28.25 27.94 27.94 4,678,239 -0.21(-0.74%)
Feb 22, 2013 28.06 28.22 28.01 28.15 2,796,487 +0.15(+0.52%)
Feb 21, 2013 28.05 28.13 27.86 28.00 2,694,026 -0.08(-0.30%)
Feb 20, 2013 28.09 28.23 28.06 28.09 2,653,850 -0.07(-0.25%)
Feb 19, 2013 28.29 28.29 28.01 28.16 3,386,629 -0.05(-0.19%)
Feb 15, 2013 28.53 28.57 28.07 28.21 4,683,812 -0.35(-1.21%)
Feb 14, 2013 27.67 28.79 27.29 28.56 8,005,430 +0.38(+1.36%)
Feb 13, 2013 28.08 28.31 28.02 28.17 4,349,196 +0.14(+0.49%)
Feb 12, 2013 27.91 28.06 27.83 28.03 1,984,210 +0.12(+0.41%)
Feb 11, 2013 27.92 28.06 27.90 27.92 2,172,651 +0.01(+0.03%)
Feb 08, 2013 27.84 27.94 27.53 27.91 4,775,138 -0.19(-0.68%)
Feb 07, 2013 27.76 28.32 27.73 28.10 6,465,972 +0.35(+1.25%)
Feb 06, 2013 27.56 27.78 27.37 27.76 4,023,678 +0.14(+0.50%)
Feb 04, 2013 27.79 27.91 27.59 27.62 2,456,717 -0.29(-1.05%)
Feb 01, 2013 28.10 28.10 27.81 27.91 3,414,602 -0.06(-0.22%)
Jan 31, 2013 27.79 28.01 27.64 27.97 4,871,410 +0.25(+0.92%)
Jan 30, 2013 27.96 28.01 27.60 27.72 4,799,473 -0.20(-0.72%)
Jan 29, 2013 28.04 28.21 27.90 27.92 4,182,464 -0.12(-0.41%)
Jan 28, 2013 27.66 29.20 27.48 28.03 17,963,058 +0.59(+2.16%)
Jan 25, 2013 27.31 27.46 27.19 27.44 3,166,476 +0.13(+0.48%)
Jan 24, 2013 27.28 27.38 27.23 27.31 3,526,634 +0.02(+0.06%)
Jan 23, 2013 27.42 27.49 27.11 27.29 3,581,060 -0.19(-0.70%)
Jan 22, 2013 27.13 27.49 27.12 27.49 2,666,339 +0.38(+1.42%)
Jan 18, 2013 27.20 27.21 26.86 27.10 6,374,193 -0.02(-0.06%)
Jan 17, 2013 26.91 27.18 26.89 27.12 2,935,173 +0.23(+0.86%)
Jan 16, 2013 26.82 26.90 26.66 26.89 2,928,002 +0.05(+0.17%)
Jan 15, 2013 26.76 26.86 26.67 26.84 2,341,631 +0.04(+0.14%)
Jan 14, 2013 26.78 26.90 26.70 26.80 2,095,905 +0.04(+0.14%)
Jan 11, 2013 26.80 26.83 26.64 26.76 1,939,625 -0.04(-0.14%)
Jan 10, 2013 26.63 26.83 26.52 26.80 3,879,985 +0.22(+0.84%)
Jan 09, 2013 26.23 26.72 26.14 26.58 4,653,261 +0.41(+1.56%)
Jan 08, 2013 26.12 26.19 26.02 26.17 3,072,803 +0.05(+0.21%)
Jan 07, 2013 26.12 26.23 26.03 26.12 3,755,087 -0.08(-0.32%)
Jan 04, 2013 26.29 26.30 26.03 26.20 4,757,270 -0.01(-0.03%)
Jan 03, 2013 26.14 26.40 25.95 26.21 3,209,002 +0.09(+0.35%)
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.