Skip to main content

Waste Management (NY: WM )

213.44 -0.53 (-0.25%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 23.13 23.22 22.76 22.97 5,908,345 -0.20(-0.86%)
Mar 28, 2008 23.30 23.39 23.11 23.17 3,073,098 +0.05(+0.21%)
Mar 27, 2008 23.59 23.71 23.04 23.12 3,883,292 -0.46(-1.95%)
Mar 26, 2008 23.37 23.61 23.24 23.58 5,644,711 +0.13(+0.55%)
Mar 25, 2008 23.16 23.50 23.06 23.45 4,853,689 +0.34(+1.48%)
Mar 24, 2008 22.93 23.22 22.80 23.11 4,402,607 +0.30(+1.32%)
Mar 21, 2008 22.70 22.85 22.42 22.80 6,521,077 -0.00(-0.00%)
Mar 20, 2008 22.70 22.85 22.42 22.81 6,521,077 +0.18(+0.79%)
Mar 19, 2008 23.41 23.59 22.62 22.63 5,758,104 -0.71(-3.05%)
Mar 18, 2008 23.01 23.36 22.80 23.34 8,373,179 +0.71(+3.15%)
Mar 17, 2008 22.00 22.85 21.83 22.63 7,348,644 +0.40(+1.79%)
Mar 14, 2008 23.08 23.15 21.86 22.23 9,114,789 -0.66(-2.87%)
Mar 13, 2008 23.00 23.02 22.63 22.89 6,635,771 -0.18(-0.77%)
Mar 12, 2008 23.00 23.27 22.93 23.07 5,508,127 +0.16(+0.69%)
Mar 11, 2008 22.76 23.17 22.47 22.91 5,369,008 +0.61(+2.73%)
Mar 10, 2008 22.24 22.52 22.24 22.30 6,257,094 +0.03(+0.15%)
Mar 07, 2008 22.20 22.51 22.07 22.26 6,716,666 -0.07(-0.31%)
Mar 06, 2008 22.99 23.07 22.28 22.33 6,154,962 -0.84(-3.60%)
Mar 05, 2008 22.55 23.17 22.55 23.17 6,079,024 +0.56(+2.48%)
Mar 04, 2008 22.50 22.77 22.43 22.61 4,791,391 -0.05(-0.24%)
Mar 03, 2008 22.48 22.72 22.34 22.66 4,257,078 +0.19(+0.85%)
Feb 29, 2008 23.09 23.09 22.41 22.47 4,557,107 -0.68(-2.96%)
Feb 28, 2008 23.17 23.28 23.04 23.15 4,878,837 -0.16(-0.70%)
Feb 27, 2008 23.58 23.67 23.22 23.32 5,858,073 -0.25(-1.07%)
Feb 26, 2008 23.37 23.71 23.32 23.57 4,632,325 +0.13(+0.56%)
Feb 25, 2008 23.24 23.48 23.00 23.44 5,914,347 +0.25(+1.09%)
Feb 22, 2008 22.93 23.22 22.65 23.19 3,344,824 +0.33(+1.44%)
Feb 21, 2008 23.33 23.33 22.81 22.86 3,822,155 -0.34(-1.45%)
Feb 20, 2008 23.00 23.28 22.83 23.20 3,264,250 +0.04(+0.18%)
Feb 19, 2008 23.15 23.37 22.93 23.15 3,758,293 +0.22(+0.95%)
Feb 18, 2008 23.10 23.17 22.71 22.93 0 +0.00(+0.00%)
Feb 15, 2008 23.10 23.17 22.71 22.93 4,301,059 -0.27(-1.18%)
Feb 14, 2008 23.50 23.63 23.15 23.21 5,489,489 -0.09(-0.38%)
Feb 13, 2008 23.26 23.37 22.85 23.30 6,336,507 +0.62(+2.75%)
Feb 12, 2008 22.07 22.79 22.07 22.67 4,577,163 +0.66(+3.02%)
Feb 11, 2008 22.39 22.39 21.84 22.01 4,394,955 -0.34(-1.53%)
Feb 08, 2008 21.94 22.50 21.89 22.35 6,154,145 +0.26(+1.18%)
Feb 07, 2008 22.18 22.31 21.84 22.09 6,154,584 -0.16(-0.74%)
Feb 06, 2008 22.17 22.46 22.04 22.26 6,698,288 +0.20(+0.90%)
Feb 05, 2008 22.49 22.64 22.05 22.06 6,306,968 -0.79(-3.45%)
Feb 04, 2008 22.69 22.89 22.43 22.85 3,998,090 +0.16(+0.72%)
Feb 01, 2008 22.22 22.74 22.16 22.68 4,485,335 +0.50(+2.25%)
Jan 31, 2008 21.31 22.32 21.21 22.18 6,699,448 +0.57(+2.66%)
Jan 30, 2008 21.46 22.03 21.42 21.61 4,385,114 +0.05(+0.25%)
Jan 29, 2008 21.54 21.62 21.39 21.55 3,396,786 +0.10(+0.48%)
Jan 28, 2008 20.98 21.52 20.98 21.45 4,072,445 +0.27(+1.26%)
Jan 25, 2008 21.27 21.36 20.94 21.18 5,375,452 +0.15(+0.72%)
Jan 24, 2008 20.83 21.16 20.39 21.03 8,785,680 +0.14(+0.69%)
Jan 23, 2008 19.40 20.91 19.19 20.89 9,282,593 +0.94(+4.70%)
Jan 22, 2008 19.52 20.24 18.87 19.95 8,186,663 -0.57(-2.77%)
Jan 21, 2008 21.06 21.12 20.45 20.52 0 +0.00(+0.00%)
Jan 18, 2008 21.06 21.12 20.45 20.52 7,567,841 -0.44(-2.09%)
Jan 17, 2008 21.63 21.89 20.94 20.96 5,017,156 -0.68(-3.13%)
Jan 16, 2008 21.63 21.83 21.41 21.63 6,013,218 -0.14(-0.63%)
Jan 15, 2008 21.85 22.07 21.61 21.77 6,042,974 -0.31(-1.43%)
Jan 14, 2008 21.50 22.30 21.37 22.09 5,701,152 +0.71(+3.33%)
Jan 11, 2008 21.43 21.54 21.32 21.37 6,620,542 -0.28(-1.30%)
Jan 10, 2008 21.21 21.81 21.14 21.66 5,267,669 +0.33(+1.54%)
Jan 09, 2008 21.54 21.73 21.12 21.33 6,582,649 -0.39(-1.80%)
Jan 08, 2008 21.70 21.93 21.48 21.72 7,121,141 +0.11(+0.51%)
Jan 07, 2008 21.34 22.05 21.34 21.61 7,345,147 +0.36(+1.67%)
Jan 04, 2008 22.11 22.30 21.15 21.25 9,067,040 -0.83(-3.75%)
Jan 03, 2008 22.11 22.35 21.74 22.08 4,678,201 +0.00(+0.00%)
Jan 02, 2008 22.52 22.54 22.00 22.08 4,470,428 -0.28(-1.25%)
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.