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 (%)
Nov 30, 2010 34.24 34.40 34.08 34.25 4,241,960 -0.17(-0.49%)
Nov 29, 2010 34.61 34.61 34.13 34.42 4,546,107 -0.50(-1.43%)
Nov 26, 2010 35.09 35.17 34.81 34.92 1,635,475 -0.38(-1.08%)
Nov 24, 2010 35.09 35.30 35.30 35.30 1,984,405 +0.43(+1.23%)
Nov 23, 2010 34.93 35.44 34.81 34.87 2,445,308 -0.29(-0.82%)
Nov 22, 2010 35.23 35.42 34.90 35.16 7,483,032 -0.06(-0.17%)
Nov 19, 2010 35.20 35.38 35.05 35.22 8,292,658 +0.02(+0.06%)
Nov 18, 2010 35.11 35.38 35.02 35.20 6,862,514 +0.37(+1.06%)
Nov 17, 2010 34.80 34.97 34.70 34.83 1,993,066 +0.00(+0.00%)
Nov 16, 2010 34.74 34.98 34.68 34.83 3,607,808 -0.16(-0.46%)
Nov 15, 2010 35.20 35.30 34.96 34.99 2,347,849 -0.10(-0.28%)
Nov 12, 2010 35.02 35.34 34.84 35.09 3,272,782 +0.16(+0.46%)
Nov 11, 2010 34.95 35.02 34.67 34.93 2,319,322 -0.15(-0.43%)
Nov 10, 2010 35.19 35.28 35.06 35.08 3,133,495 -0.07(-0.20%)
Nov 09, 2010 35.39 35.48 35.07 35.15 2,619,562 -0.03(-0.09%)
Nov 08, 2010 35.31 35.41 35.13 35.18 3,098,082 -0.33(-0.93%)
Nov 05, 2010 35.82 35.90 35.18 35.51 3,570,189 -0.36(-1.00%)
Nov 04, 2010 36.26 36.27 35.74 35.87 3,906,589 -0.08(-0.22%)
Nov 03, 2010 36.00 36.06 35.64 35.95 3,434,512 +0.07(+0.20%)
Nov 02, 2010 35.78 36.06 35.63 35.88 2,102,248 +0.33(+0.93%)
Nov 01, 2010 35.85 36.17 35.38 35.55 3,036,190 -0.17(-0.48%)
Oct 29, 2010 36.09 36.10 35.33 35.72 3,851,537 -0.41(-1.13%)
Oct 28, 2010 36.30 36.49 35.81 36.13 3,259,237 +0.04(+0.11%)
Oct 27, 2010 36.34 36.37 35.77 36.09 4,422,482 -0.79(-2.14%)
Oct 25, 2010 37.00 37.25 36.82 36.88 2,092,782 +0.09(+0.24%)
Oct 22, 2010 36.87 36.90 36.63 36.79 1,404,728 +0.07(+0.19%)
Oct 21, 2010 36.65 36.88 36.50 36.72 1,908,790 +0.18(+0.49%)
Oct 20, 2010 36.15 36.73 36.13 36.54 1,751,293 +0.41(+1.13%)
Oct 19, 2010 36.14 36.44 35.97 36.13 2,267,528 -0.34(-0.93%)
Oct 18, 2010 36.65 36.75 36.31 36.47 2,373,574 -0.14(-0.38%)
Oct 15, 2010 37.20 37.25 36.49 36.61 5,315,729 -0.30(-0.81%)
Oct 14, 2010 37.02 37.11 36.75 36.91 2,047,361 -0.08(-0.22%)
Oct 13, 2010 36.66 37.24 36.57 36.99 2,773,434 +0.46(+1.26%)
Oct 12, 2010 36.42 36.62 36.02 36.53 2,094,451 +0.09(+0.25%)
Oct 11, 2010 36.29 36.49 36.17 36.44 1,566,975 +0.09(+0.25%)
Oct 08, 2010 36.35 36.46 36.00 36.35 2,414,571 +0.18(+0.50%)
Oct 07, 2010 36.70 36.70 36.06 36.17 46,173 -0.38(-1.04%)
Oct 06, 2010 36.33 36.65 36.30 36.55 1,809,354 +0.15(+0.41%)
Oct 05, 2010 36.01 36.51 35.81 36.40 26,440 +0.65(+1.82%)
Oct 04, 2010 35.92 36.02 35.46 35.75 1,532,720 -0.18(-0.50%)
Oct 01, 2010 35.93 36.04 35.79 35.93 2,057,597 +0.19(+0.54%)
Sep 30, 2010 35.74 36.24 35.59 35.74 22,099 -0.11(-0.32%)
Sep 29, 2010 35.40 35.90 35.40 35.85 7,339 +0.27(+0.76%)
Sep 28, 2010 35.47 35.68 35.08 35.58 7,053 +0.11(+0.31%)
Sep 27, 2010 35.84 35.87 35.44 35.47 1,842,816 -0.29(-0.81%)
Sep 24, 2010 35.55 35.83 35.45 35.76 1,827,228 +0.64(+1.82%)
Sep 23, 2010 35.12 35.48 35.01 35.12 2,051,560 -0.50(-1.40%)
Sep 22, 2010 35.51 35.92 35.45 35.62 2,809,694 +0.02(+0.06%)
Sep 21, 2010 35.31 35.74 35.25 35.60 13,357 +0.29(+0.82%)
Sep 20, 2010 35.06 35.38 34.91 35.31 2,821,399 +0.31(+0.89%)
Sep 17, 2010 35.00 35.18 34.64 35.00 3,994,995 +0.47(+1.36%)
Sep 15, 2010 34.22 34.59 34.04 34.53 1,677,321 +0.26(+0.76%)
Sep 14, 2010 34.15 34.46 33.97 34.27 8,397 +0.11(+0.32%)
Sep 13, 2010 34.25 34.34 34.05 34.16 1,525,712 +0.16(+0.47%)
Sep 10, 2010 33.85 34.17 33.80 34.00 1,309,399 +0.20(+0.59%)
Sep 09, 2010 34.18 34.25 33.75 33.80 395 -0.12(-0.35%)
Sep 08, 2010 33.90 34.07 33.81 33.92 30,835 +0.09(+0.27%)
Sep 07, 2010 33.99 34.06 33.75 33.83 4,224 -0.28(-0.82%)
Sep 03, 2010 33.88 34.19 33.75 34.11 1,480,649 +0.27(+0.80%)
Sep 02, 2010 33.82 33.89 33.61 33.84 19,736 -0.16(-0.47%)
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.