Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.51 17.80 17.31 17.52 6,000,661 +0.19(+1.11%)
Mar 30, 2009 17.43 17.57 17.17 17.33 5,436,647 -0.88(-4.81%)
Mar 26, 2009 17.74 18.23 17.46 18.21 7,575,842 +0.59(+3.34%)
Mar 25, 2009 17.74 18.14 17.33 17.62 6,979,808 -0.02(-0.12%)
Mar 24, 2009 17.59 17.85 17.46 17.64 4,045,550 -0.09(-0.50%)
Mar 23, 2009 17.52 17.75 17.44 17.73 6,269,141 +0.54(+3.15%)
Mar 20, 2009 17.78 18.09 17.16 17.19 7,755,461 -0.51(-2.90%)
Mar 19, 2009 17.76 17.90 17.57 17.70 6,508,602 +0.42(+2.42%)
Mar 18, 2009 17.08 17.65 16.73 17.28 6,903,301 +0.14(+0.80%)
Mar 17, 2009 16.48 17.15 16.36 17.15 7,103,890 +0.71(+4.33%)
Mar 16, 2009 16.68 16.90 16.36 16.44 5,909,642 -0.04(-0.25%)
Mar 13, 2009 16.81 16.89 16.31 16.48 0 -0.23(-1.35%)
Mar 12, 2009 15.91 16.82 15.91 16.70 6,633,828 +0.70(+4.36%)
Mar 11, 2009 15.78 16.24 15.55 16.00 7,355,304 +0.36(+2.32%)
Mar 10, 2009 15.33 15.79 15.26 15.64 10,204,644 +0.42(+2.79%)
Mar 09, 2009 15.79 15.92 15.13 15.22 9,072,778 -0.71(-4.43%)
Mar 06, 2009 16.14 16.55 15.62 15.92 0 -0.10(-0.60%)
Mar 05, 2009 16.52 16.61 15.90 16.02 9,586,883 -0.83(-4.92%)
Mar 04, 2009 17.47 17.61 16.77 16.85 11,154,602 -0.82(-4.65%)
Mar 02, 2009 18.13 18.37 17.65 17.67 10,160,237 -0.81(-4.41%)
Feb 27, 2009 18.58 18.70 17.85 18.48 0 -0.27(-1.42%)
Feb 26, 2009 19.30 19.35 18.72 18.75 5,113,950 -0.40(-2.07%)
Feb 25, 2009 19.45 19.65 18.98 19.15 6,409,014 -0.30(-1.55%)
Feb 24, 2009 18.98 19.54 18.63 19.45 9,167,049 +0.60(+3.16%)
Feb 23, 2009 19.74 19.80 18.79 18.85 7,766,694 -0.71(-3.61%)
Feb 20, 2009 19.17 19.72 19.17 19.56 0 +0.12(+0.60%)
Feb 19, 2009 19.67 19.80 19.38 19.44 4,506,760 -0.10(-0.49%)
Feb 18, 2009 19.60 19.87 19.44 19.54 7,101,387 -0.06(-0.31%)
Feb 17, 2009 19.57 19.95 19.06 19.60 7,509,002 -0.46(-2.29%)
Feb 13, 2009 19.82 20.33 19.80 20.06 6,545,989 +0.03(+0.14%)
Feb 12, 2009 20.27 20.27 18.89 20.03 10,402,418 +0.55(+2.85%)
Feb 11, 2009 19.51 19.87 19.39 19.48 6,795,280 +0.10(+0.53%)
Feb 10, 2009 20.06 20.19 19.37 19.37 7,463,623 -0.82(-4.07%)
Feb 09, 2009 20.32 20.55 19.85 20.19 6,525,378 -0.17(-0.84%)
Feb 06, 2009 20.15 20.45 20.06 20.37 6,418,320 +0.18(+0.92%)
Feb 05, 2009 20.40 20.55 19.95 20.18 8,879,393 -0.36(-1.73%)
Feb 04, 2009 21.10 21.32 20.47 20.54 6,986,374 -0.44(-2.09%)
Feb 03, 2009 20.88 21.05 20.40 20.97 6,163,953 +0.26(+1.26%)
Feb 02, 2009 21.14 21.33 20.47 20.71 8,446,661 -0.64(-2.98%)
Jan 30, 2009 21.95 21.97 21.22 21.35 0 -0.42(-1.95%)
Jan 29, 2009 22.36 22.44 21.66 21.78 6,315,245 -0.71(-3.14%)
Jan 28, 2009 22.75 22.86 22.25 22.48 5,547,108 +0.07(+0.31%)
Jan 27, 2009 22.46 22.59 22.20 22.41 4,850,850 +0.11(+0.49%)
Jan 26, 2009 21.97 22.64 21.91 22.30 5,538,529 +0.34(+1.56%)
Jan 23, 2009 21.91 22.34 21.60 21.96 5,706,908 -0.34(-1.50%)
Jan 22, 2009 22.06 22.43 21.39 22.30 6,246,399 -0.05(-0.21%)
Jan 21, 2009 21.85 22.42 21.51 22.34 6,361,429 +0.75(+3.49%)
Jan 20, 2009 21.91 22.23 21.51 21.59 5,870,748 -0.58(-2.62%)
Jan 16, 2009 22.44 22.44 21.69 22.17 9,260,372 +0.00(+0.00%)
Jan 15, 2009 20.98 22.19 20.88 22.17 7,836,080 +0.66(+3.05%)
Jan 14, 2009 21.91 22.00 21.23 21.52 5,858,775 -0.61(-2.75%)
Jan 13, 2009 22.25 22.27 21.93 22.12 5,359,987 -0.15(-0.68%)
Jan 12, 2009 22.40 22.42 22.02 22.28 4,225,506 -0.13(-0.58%)
Jan 09, 2009 22.84 23.04 22.33 22.41 4,500,548 -0.31(-1.36%)
Jan 08, 2009 22.16 22.77 21.99 22.71 4,621,904 +0.42(+1.87%)
Jan 07, 2009 22.53 22.63 22.19 22.30 6,883,186 -0.35(-1.54%)
Jan 06, 2009 23.16 23.27 22.51 22.64 5,001,083 -0.34(-1.46%)
Jan 05, 2009 23.07 23.26 22.85 22.98 4,700,524 -0.14(-0.62%)
Jan 02, 2009 22.66 23.25 22.41 23.12 0 +0.44(+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.