Skip to main content

Waste Management (NY: WM )

201.63 -1.49 (-0.73%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 21.75 21.83 21.40 21.60 6,281,970 -0.19(-0.86%)
Mar 28, 2008 21.92 22.00 21.74 21.79 3,267,431 +0.04(+0.21%)
Mar 27, 2008 22.19 22.30 21.67 21.74 4,128,859 -0.43(-1.94%)
Mar 26, 2008 21.98 22.21 21.86 22.18 6,001,664 +0.12(+0.55%)
Mar 25, 2008 21.78 22.10 21.69 22.05 5,160,621 +0.32(+1.48%)
Mar 24, 2008 21.56 21.83 21.45 21.73 4,681,014 +0.28(+1.32%)
Mar 21, 2008 21.35 21.49 21.09 21.45 6,933,449 -0.00(-0.00%)
Mar 20, 2008 21.35 21.49 21.09 21.45 6,933,449 +0.17(+0.79%)
Mar 19, 2008 22.02 22.18 21.27 21.28 6,122,228 -0.67(-3.05%)
Mar 18, 2008 21.64 21.97 21.44 21.95 8,902,673 +0.67(+3.15%)
Mar 17, 2008 20.69 21.49 20.53 21.28 7,813,348 +0.37(+1.79%)
Mar 14, 2008 21.71 21.77 20.56 20.91 9,691,179 -0.62(-2.87%)
Mar 13, 2008 21.63 21.65 21.28 21.53 7,055,396 -0.17(-0.77%)
Mar 12, 2008 21.63 21.89 21.57 21.69 5,856,443 +0.15(+0.69%)
Mar 11, 2008 21.40 21.80 21.13 21.55 5,708,526 +0.57(+2.73%)
Mar 10, 2008 20.92 21.18 20.92 20.97 6,652,772 +0.03(+0.15%)
Mar 07, 2008 20.88 21.17 20.76 20.94 7,141,406 -0.06(-0.31%)
Mar 06, 2008 21.62 21.69 20.95 21.00 6,544,182 -0.79(-3.60%)
Mar 05, 2008 21.21 21.79 21.21 21.79 6,463,441 +0.53(+2.48%)
Mar 04, 2008 21.16 21.42 21.09 21.26 5,094,383 -0.05(-0.24%)
Mar 03, 2008 21.15 21.37 21.01 21.31 4,526,282 +0.18(+0.85%)
Feb 29, 2008 21.71 21.71 21.08 21.13 4,845,284 -0.64(-2.96%)
Feb 28, 2008 21.79 21.89 21.67 21.78 5,187,359 -0.15(-0.70%)
Feb 27, 2008 22.18 22.27 21.84 21.93 6,228,519 -0.24(-1.07%)
Feb 26, 2008 21.98 22.30 21.93 22.17 4,925,259 +0.12(+0.55%)
Feb 25, 2008 21.86 22.08 21.64 22.05 6,288,352 +0.24(+1.09%)
Feb 22, 2008 21.56 21.83 21.30 21.81 3,556,340 +0.31(+1.44%)
Feb 21, 2008 21.94 21.94 21.45 21.50 4,063,855 -0.32(-1.45%)
Feb 20, 2008 21.63 21.89 21.47 21.82 3,470,670 +0.04(+0.18%)
Feb 19, 2008 21.78 21.98 21.57 21.78 3,995,956 +0.21(+0.95%)
Feb 18, 2008 21.73 21.79 21.36 21.57 0 +0.00(+0.00%)
Feb 15, 2008 21.73 21.79 21.36 21.57 4,573,044 -0.26(-1.18%)
Feb 14, 2008 22.10 22.23 21.78 21.83 5,836,627 -0.08(-0.38%)
Feb 13, 2008 21.88 21.98 21.49 21.91 6,737,207 +0.59(+2.75%)
Feb 12, 2008 20.76 21.44 20.76 21.33 4,866,608 +0.62(+3.02%)
Feb 11, 2008 21.06 21.06 20.54 20.70 4,672,878 -0.32(-1.53%)
Feb 08, 2008 20.63 21.16 20.59 21.02 6,543,314 +0.24(+1.18%)
Feb 07, 2008 20.86 20.98 20.54 20.78 6,543,780 -0.15(-0.74%)
Feb 06, 2008 20.85 21.13 20.73 20.93 7,121,867 +0.19(+0.90%)
Feb 05, 2008 21.15 21.29 20.74 20.75 6,705,800 -0.74(-3.45%)
Feb 04, 2008 21.34 21.53 21.09 21.49 4,250,917 +0.15(+0.72%)
Feb 01, 2008 20.89 21.39 20.84 21.33 4,768,974 +0.47(+2.25%)
Jan 31, 2008 20.05 20.99 19.95 20.86 7,123,100 +0.54(+2.66%)
Jan 30, 2008 20.18 20.72 20.14 20.32 4,662,414 +0.05(+0.25%)
Jan 29, 2008 20.26 20.33 20.12 20.27 3,611,588 +0.10(+0.48%)
Jan 28, 2008 19.73 20.24 19.73 20.17 4,329,973 +0.25(+1.26%)
Jan 25, 2008 20.00 20.09 19.69 19.92 5,715,379 +0.14(+0.72%)
Jan 24, 2008 19.59 19.90 19.18 19.78 9,341,258 +0.14(+0.69%)
Jan 23, 2008 18.25 19.67 18.05 19.65 9,869,595 +0.88(+4.70%)
Jan 22, 2008 18.36 19.03 17.75 18.76 8,704,361 -0.53(-2.77%)
Jan 21, 2008 19.81 19.86 19.23 19.30 0 +0.00(+0.00%)
Jan 18, 2008 19.81 19.86 19.23 19.30 8,046,407 -0.41(-2.09%)
Jan 17, 2008 20.34 20.59 19.70 19.71 5,334,424 -0.64(-3.13%)
Jan 16, 2008 20.35 20.53 20.14 20.35 6,393,474 -0.13(-0.63%)
Jan 15, 2008 20.55 20.75 20.32 20.48 6,425,112 -0.30(-1.43%)
Jan 14, 2008 20.23 20.97 20.10 20.77 6,061,675 +0.67(+3.33%)
Jan 11, 2008 20.15 20.26 20.05 20.10 7,039,204 -0.26(-1.30%)
Jan 10, 2008 19.95 20.51 19.88 20.37 5,600,780 +0.31(+1.54%)
Jan 09, 2008 20.26 20.44 19.86 20.06 6,998,915 -0.37(-1.80%)
Jan 08, 2008 20.41 20.63 20.21 20.43 7,571,459 +0.10(+0.51%)
Jan 07, 2008 20.07 20.74 20.07 20.32 7,809,631 +0.33(+1.68%)
Jan 04, 2008 20.80 20.97 19.89 19.99 9,640,411 -0.78(-3.75%)
Jan 03, 2008 20.79 21.02 20.45 20.77 4,974,035 +0.00(+0.00%)
Jan 02, 2008 21.18 21.20 20.70 20.77 4,753,123 -0.26(-1.26%)
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.