Skip to main content

Waste Management (NY: WM )

212.49 -1.48 (-0.69%)
Streaming Delayed Price Updated: 3:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 25.75 25.91 25.47 25.78 3,200,222 +0.36(+1.43%)
Aug 30, 2007 25.36 25.67 25.21 25.42 1,866,540 -0.29(-1.14%)
Aug 29, 2007 24.93 25.72 24.88 25.71 3,276,198 +0.88(+3.53%)
Aug 28, 2007 25.30 25.65 24.82 24.84 3,463,656 -0.66(-2.58%)
Aug 27, 2007 25.63 25.89 25.47 25.49 1,990,440 -0.23(-0.90%)
Aug 24, 2007 25.61 25.88 25.46 25.73 3,062,441 +0.17(+0.67%)
Aug 23, 2007 25.71 25.97 25.32 25.56 3,210,449 -0.16(-0.61%)
Aug 22, 2007 25.16 25.78 25.07 25.71 3,753,536 +0.64(+2.57%)
Aug 21, 2007 25.03 25.25 24.76 25.07 2,612,280 +0.17(+0.69%)
Aug 20, 2007 24.72 25.03 24.41 24.90 3,504,566 +0.26(+1.06%)
Aug 17, 2007 24.71 25.29 22.18 24.64 6,609,234 +0.42(+1.75%)
Aug 16, 2007 23.74 24.37 23.23 24.21 9,292,523 +0.06(+0.26%)
Aug 15, 2007 24.86 25.28 24.06 24.15 4,900,971 -0.79(-3.18%)
Aug 14, 2007 25.47 25.53 24.90 24.95 4,305,389 -0.55(-2.15%)
Aug 13, 2007 24.67 26.17 24.65 25.49 8,329,811 +0.83(+3.36%)
Aug 10, 2007 24.19 24.92 23.42 24.67 10,017,788 +0.38(+1.58%)
Aug 09, 2007 25.77 25.87 24.08 24.28 11,864,293 -1.37(-5.34%)
Aug 08, 2007 25.56 25.70 24.40 25.65 10,938,686 +0.20(+0.78%)
Aug 07, 2007 26.21 26.31 25.08 25.45 5,878,637 -0.23(-0.88%)
Aug 06, 2007 26.21 26.21 25.46 25.68 6,213,559 -0.44(-1.70%)
Aug 03, 2007 26.36 26.45 26.12 26.12 5,381,276 -0.32(-1.22%)
Aug 02, 2007 27.02 27.02 26.04 26.45 3,963,759 -0.03(-0.13%)
Aug 01, 2007 26.56 26.88 25.96 26.48 7,493,144 +0.45(+1.74%)
Jul 31, 2007 26.86 27.95 25.92 26.03 10,617,562 +0.37(+1.44%)
Jul 30, 2007 25.67 25.80 25.34 25.66 4,912,004 +0.09(+0.35%)
Jul 27, 2007 25.69 26.21 25.41 25.57 6,630,535 -0.31(-1.19%)
Jul 26, 2007 27.42 27.78 25.53 25.88 9,184,858 -1.30(-4.78%)
Jul 25, 2007 27.38 27.90 26.69 27.18 3,631,522 +0.13(+0.48%)
Jul 24, 2007 27.00 28.19 26.99 27.05 3,875,874 -0.53(-1.94%)
Jul 23, 2007 26.75 27.84 26.75 27.58 4,705,536 +0.51(+1.90%)
Jul 20, 2007 26.71 27.72 26.64 27.07 6,720,276 -0.18(-0.65%)
Jul 19, 2007 27.19 27.40 27.06 27.25 2,711,634 +0.29(+1.07%)
Jul 18, 2007 26.90 26.99 26.47 26.96 3,799,423 -0.08(-0.28%)
Jul 17, 2007 26.96 27.18 26.88 27.03 2,338,764 +0.03(+0.13%)
Jul 16, 2007 27.03 27.23 26.91 27.00 1,998,812 -0.17(-0.63%)
Jul 13, 2007 26.97 27.31 26.83 27.17 1,949,105 +0.23(+0.86%)
Jul 12, 2007 26.45 26.94 26.36 26.94 3,552,001 +0.43(+1.63%)
Jul 11, 2007 26.37 26.56 26.30 26.51 2,472,505 +0.16(+0.60%)
Jul 10, 2007 26.90 27.02 26.24 26.35 5,123,362 -0.74(-2.73%)
Jul 09, 2007 27.14 27.19 26.97 27.09 2,964,206 -0.02(-0.08%)
Jul 06, 2007 27.07 27.23 26.69 27.11 2,588,832 +0.12(+0.43%)
Jul 05, 2007 27.27 27.34 26.87 26.99 2,351,955 -0.21(-0.75%)
Jul 03, 2007 26.80 27.38 26.67 27.20 1,935,650 +0.00(+0.00%)
Jul 02, 2007 26.93 27.21 26.73 27.20 3,058,736 +0.47(+1.77%)
Jun 29, 2007 26.82 27.02 26.61 26.73 3,239,008 -0.07(-0.26%)
Jun 28, 2007 26.62 27.01 26.47 26.80 3,107,387 +0.22(+0.82%)
Jun 27, 2007 26.48 26.70 26.27 26.58 3,867,355 -0.12(-0.46%)
Jun 26, 2007 26.61 27.03 26.57 26.70 3,675,232 +0.26(+0.98%)
Jun 25, 2007 26.86 27.03 26.32 26.44 2,686,092 -0.36(-1.35%)
Jun 22, 2007 27.24 27.24 26.77 26.80 3,909,726 -0.42(-1.53%)
Jun 21, 2007 27.06 27.22 26.78 27.22 2,476,764 +0.16(+0.58%)
Jun 20, 2007 27.11 27.32 26.80 27.06 3,170,708 +0.08(+0.28%)
Jun 19, 2007 26.85 27.02 26.70 26.99 2,226,845 +0.05(+0.20%)
Jun 18, 2007 27.03 27.17 26.89 26.93 2,448,200 -0.08(-0.30%)
Jun 15, 2007 26.88 27.10 26.84 27.01 4,665,109 +0.24(+0.89%)
Jun 14, 2007 26.76 27.11 26.69 26.77 2,821,654 -0.04(-0.15%)
Jun 13, 2007 26.36 26.84 26.16 26.82 4,111,210 +0.54(+2.06%)
Jun 12, 2007 26.76 26.80 26.27 26.27 3,357,873 -0.51(-1.92%)
Jun 11, 2007 26.67 26.88 26.40 26.79 2,942,062 +0.02(+0.08%)
Jun 08, 2007 26.53 26.77 26.25 26.77 3,277,659 +0.16(+0.62%)
Jun 07, 2007 27.04 27.54 26.60 26.60 4,509,942 -0.62(-2.26%)
Jun 06, 2007 27.34 27.38 27.10 27.22 3,762,021 -0.07(-0.25%)
Jun 05, 2007 27.92 27.92 27.03 27.29 3,651,260 -0.06(-0.23%)
Jun 04, 2007 27.37 27.62 27.03 27.35 5,458,626 +0.18(+0.66%)
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.