Waste Management (NY: WM )

138.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 25.58 26.00 25.29 25.60 4,107,731 +0.28(+1.11%)
Mar 30, 2009 25.46 25.67 25.08 25.32 3,721,637 -1.28(-4.81%)
Mar 26, 2009 25.91 26.63 25.50 26.60 5,186,015 +0.86(+3.34%)
Mar 25, 2009 25.91 26.50 25.32 25.74 4,778,002 -0.03(-0.12%)
Mar 24, 2009 25.69 26.07 25.51 25.77 2,769,367 -0.13(-0.50%)
Mar 23, 2009 25.59 25.93 25.47 25.90 4,291,518 +0.79(+3.15%)
Mar 20, 2009 25.98 26.43 25.07 25.11 5,308,973 -0.75(-2.90%)
Mar 19, 2009 25.94 26.15 25.67 25.86 4,455,440 +0.61(+2.42%)
Mar 18, 2009 24.95 25.79 24.44 25.25 4,725,630 +0.20(+0.80%)
Mar 17, 2009 24.07 25.05 23.90 25.05 4,862,942 +1.04(+4.33%)
Mar 16, 2009 24.37 24.69 23.90 24.01 4,045,424 -0.06(-0.25%)
Mar 13, 2009 24.55 24.67 23.83 24.07 0 -0.33(-1.35%)
Mar 12, 2009 23.24 24.57 23.24 24.40 4,541,163 +1.02(+4.36%)
Mar 11, 2009 23.05 23.72 22.72 23.38 5,035,047 +0.53(+2.32%)
Mar 10, 2009 22.40 23.07 22.29 22.85 6,985,552 +0.62(+2.79%)
Mar 09, 2009 23.07 23.25 22.10 22.23 6,210,737 -1.03(-4.43%)
Mar 06, 2009 23.58 24.17 22.82 23.26 0 -0.14(-0.60%)
Mar 05, 2009 24.14 24.27 23.22 23.40 6,562,666 -1.21(-4.92%)
Mar 04, 2009 25.52 25.72 24.50 24.61 7,635,842 -1.20(-4.65%)
Mar 02, 2009 26.48 26.83 25.79 25.81 6,955,153 -1.19(-4.41%)
Feb 27, 2009 27.14 27.31 26.08 27.00 0 -0.39(-1.42%)
Feb 26, 2009 28.20 28.27 27.35 27.39 3,500,736 -0.58(-2.07%)
Feb 25, 2009 28.41 28.70 27.72 27.97 4,387,267 -0.44(-1.55%)
Feb 24, 2009 27.72 28.54 27.21 28.41 6,275,270 +0.87(+3.16%)
Feb 23, 2009 28.84 28.93 27.45 27.54 5,316,662 -1.03(-3.61%)
Feb 20, 2009 28.01 28.81 28.00 28.57 0 +0.17(+0.60%)
Feb 19, 2009 28.73 28.92 28.31 28.40 3,085,086 -0.14(-0.49%)
Feb 18, 2009 28.63 29.03 28.40 28.54 4,861,229 -0.09(-0.31%)
Feb 17, 2009 28.59 29.15 27.84 28.63 5,140,260 -0.67(-2.29%)
Feb 13, 2009 28.96 29.70 28.93 29.30 4,481,033 +0.04(+0.14%)
Feb 12, 2009 29.61 29.61 27.60 29.26 7,120,937 +0.81(+2.85%)
Feb 11, 2009 28.50 29.03 28.32 28.45 4,651,684 +0.15(+0.53%)
Feb 10, 2009 29.31 29.50 28.29 28.30 5,109,196 -1.20(-4.07%)
Feb 09, 2009 29.68 30.02 29.00 29.50 4,466,924 -0.25(-0.84%)
Feb 06, 2009 29.43 29.88 29.31 29.75 4,393,638 +0.27(+0.92%)
Feb 05, 2009 29.80 30.02 29.14 29.48 6,078,356 -0.52(-1.73%)
Feb 04, 2009 30.83 31.15 29.90 30.00 4,782,497 -0.64(-2.09%)
Feb 03, 2009 30.50 30.75 29.80 30.64 4,219,512 +0.38(+1.26%)
Feb 02, 2009 30.88 31.16 29.90 30.26 5,782,131 -0.93(-2.98%)
Jan 30, 2009 32.06 32.10 31.00 31.19 0 -0.62(-1.95%)
Jan 29, 2009 32.66 32.78 31.64 31.81 4,323,078 -1.03(-3.14%)
Jan 28, 2009 33.24 33.40 32.51 32.84 3,797,253 +0.10(+0.31%)
Jan 27, 2009 32.81 33.00 32.43 32.74 3,320,632 +0.16(+0.49%)
Jan 26, 2009 32.10 33.07 32.00 32.58 3,791,380 +0.50(+1.56%)
Jan 23, 2009 32.01 32.63 31.56 32.08 3,906,643 -0.49(-1.50%)
Jan 22, 2009 32.23 32.77 31.24 32.57 4,275,950 -0.07(-0.21%)
Jan 21, 2009 31.92 32.75 31.42 32.64 4,354,693 +1.10(+3.49%)
Jan 20, 2009 32.01 32.47 31.42 31.54 4,018,799 -0.85(-2.62%)
Jan 16, 2009 32.78 32.78 31.68 32.39 6,339,154 +0.00(+0.00%)
Jan 15, 2009 30.65 32.41 30.50 32.39 5,364,160 +0.96(+3.05%)
Jan 14, 2009 32.00 32.14 31.01 31.43 4,010,603 -0.89(-2.75%)
Jan 13, 2009 32.50 32.53 32.04 32.32 3,669,160 -0.22(-0.68%)
Jan 12, 2009 32.72 32.75 32.17 32.54 2,892,555 -0.19(-0.58%)
Jan 09, 2009 33.37 33.66 32.62 32.73 3,080,834 -0.45(-1.36%)
Jan 08, 2009 32.37 33.26 32.12 33.18 3,163,908 +0.61(+1.87%)
Jan 07, 2009 32.91 33.06 32.42 32.57 4,711,860 -0.51(-1.54%)
Jan 06, 2009 33.83 33.99 32.88 33.08 3,423,473 -0.49(-1.46%)
Jan 05, 2009 33.70 33.98 33.38 33.57 3,217,727 -0.21(-0.62%)
Jan 02, 2009 33.10 33.96 32.73 33.78 0 +0.64(+1.93%)
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.