Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 25.68 26.01 25.62 25.96 6,732,640 +0.29(+1.12%)
May 29, 2008 25.49 25.88 25.18 25.68 6,776,968 +0.09(+0.35%)
May 28, 2008 25.57 25.72 25.42 25.59 2,876,011 -0.01(-0.05%)
May 27, 2008 25.30 25.70 25.16 25.60 9,145,927 +0.26(+1.03%)
May 26, 2008 25.26 25.53 25.01 25.34 0 +0.00(+0.00%)
May 23, 2008 25.26 25.53 25.01 25.34 4,823,384 +0.01(+0.05%)
May 22, 2008 25.16 25.47 25.04 25.33 2,500,869 +0.24(+0.96%)
May 21, 2008 25.16 25.37 24.93 25.09 4,335,020 -0.10(-0.41%)
May 20, 2008 25.10 25.27 25.00 25.19 2,854,148 +0.03(+0.11%)
May 19, 2008 25.53 25.54 25.05 25.16 3,939,043 -0.46(-1.79%)
May 16, 2008 25.67 25.77 25.34 25.62 2,289,713 -0.03(-0.13%)
May 15, 2008 25.54 25.66 25.42 25.66 3,132,873 +0.05(+0.19%)
May 14, 2008 25.36 25.73 25.20 25.61 2,947,756 +0.41(+1.63%)
May 13, 2008 25.26 25.43 25.01 25.20 2,172,929 -0.06(-0.24%)
May 12, 2008 25.05 25.26 24.82 25.26 1,665,111 +0.32(+1.29%)
May 09, 2008 25.08 25.08 24.64 24.94 1,659,389 -0.16(-0.65%)
May 08, 2008 24.95 25.27 24.85 25.10 3,128,079 +0.27(+1.08%)
May 07, 2008 25.00 25.27 24.84 24.84 4,656,964 -0.10(-0.41%)
May 06, 2008 24.81 24.95 24.51 24.94 3,354,236 +0.13(+0.52%)
May 05, 2008 25.12 25.12 24.76 24.81 2,961,361 -0.27(-1.09%)
May 02, 2008 25.12 25.30 24.86 25.08 2,476,723 +0.04(+0.16%)
May 01, 2008 24.73 25.25 24.73 25.04 4,592,498 +0.33(+1.33%)
Apr 30, 2008 24.54 25.09 24.52 24.71 4,901,089 +0.27(+1.09%)
Apr 29, 2008 24.49 24.75 24.36 24.45 3,159,134 +0.23(+0.96%)
Apr 28, 2008 24.36 24.49 24.13 24.21 2,770,183 -0.06(-0.25%)
Apr 25, 2008 24.28 24.37 24.05 24.27 3,302,948 +0.08(+0.31%)
Apr 24, 2008 24.25 24.41 23.97 24.20 3,770,012 +0.06(+0.26%)
Apr 23, 2008 24.16 24.29 23.95 24.14 1,923,891 +0.11(+0.46%)
Apr 22, 2008 24.19 24.25 23.88 24.03 2,208,072 -0.22(-0.90%)
Apr 21, 2008 24.40 24.47 24.12 24.25 3,184,748 -0.23(-0.95%)
Apr 18, 2008 24.16 24.58 24.08 24.48 4,312,868 +0.59(+2.46%)
Apr 17, 2008 23.95 23.99 23.73 23.89 2,738,242 -0.09(-0.37%)
Apr 16, 2008 23.51 23.98 23.48 23.98 5,566,590 +0.71(+3.06%)
Apr 15, 2008 23.28 23.51 23.20 23.27 3,158,550 +0.05(+0.24%)
Apr 14, 2008 23.08 23.39 22.82 23.21 1,905,745 +0.08(+0.33%)
Apr 11, 2008 23.01 23.33 22.97 23.14 4,147,723 -0.25(-1.08%)
Apr 10, 2008 23.43 23.48 23.19 23.39 2,876,795 -0.08(-0.35%)
Apr 09, 2008 23.89 23.93 23.36 23.47 3,108,068 -0.36(-1.52%)
Apr 08, 2008 23.74 23.92 23.62 23.84 2,810,413 -0.03(-0.11%)
Apr 07, 2008 23.95 23.95 23.68 23.86 2,637,321 +0.02(+0.09%)
Apr 04, 2008 23.88 23.94 23.51 23.84 2,972,812 +0.03(+0.14%)
Apr 03, 2008 23.77 23.88 23.56 23.81 3,107,396 +0.03(+0.14%)
Apr 02, 2008 23.58 23.89 23.48 23.77 4,562,063 +0.29(+1.22%)
Apr 01, 2008 23.13 23.53 23.07 23.49 5,197,603 +0.51(+2.23%)
Mar 31, 2008 23.13 23.22 22.76 22.97 5,907,265 -0.20(-0.86%)
Mar 28, 2008 23.31 23.39 23.12 23.17 3,072,537 +0.05(+0.21%)
Mar 27, 2008 23.60 23.71 23.04 23.12 3,882,583 -0.46(-1.94%)
Mar 26, 2008 23.38 23.62 23.25 23.58 5,643,679 +0.13(+0.55%)
Mar 25, 2008 23.16 23.50 23.06 23.45 4,852,802 +0.34(+1.48%)
Mar 24, 2008 22.93 23.22 22.81 23.11 4,401,802 +0.30(+1.32%)
Mar 21, 2008 22.70 22.86 22.43 22.81 6,519,885 -0.00(-0.00%)
Mar 20, 2008 22.70 22.86 22.43 22.81 6,519,885 +0.18(+0.79%)
Mar 19, 2008 23.41 23.59 22.62 22.63 5,757,052 -0.71(-3.05%)
Mar 18, 2008 23.01 23.36 22.80 23.34 8,371,649 +0.71(+3.15%)
Mar 17, 2008 22.00 22.86 21.83 22.63 7,347,301 +0.40(+1.79%)
Mar 14, 2008 23.08 23.15 21.86 22.23 9,113,123 -0.66(-2.87%)
Mar 13, 2008 23.00 23.02 22.63 22.89 6,634,559 -0.18(-0.77%)
Mar 12, 2008 23.00 23.27 22.94 23.07 5,507,120 +0.16(+0.69%)
Mar 11, 2008 22.76 23.18 22.47 22.91 5,368,026 +0.61(+2.73%)
Mar 10, 2008 22.25 22.52 22.25 22.30 6,255,950 +0.03(+0.15%)
Mar 07, 2008 22.21 22.51 22.08 22.27 6,715,438 -0.07(-0.31%)
Mar 06, 2008 22.99 23.07 22.28 22.34 6,153,837 -0.84(-3.60%)
Mar 05, 2008 22.56 23.17 22.56 23.17 6,077,913 +0.56(+2.48%)
Mar 04, 2008 22.50 22.77 22.43 22.61 4,790,515 -0.05(-0.24%)
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.