Waste Management (NY: WM )

141.20 USD -2.06 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 32.51 32.84 32.30 32.51 3,220,245 -0.17(-0.52%)
May 27, 2010 32.57 32.68 32.26 32.68 2,671,900 +0.46(+1.43%)
May 26, 2010 32.22 32.73 32.15 32.22 4,034,861 +0.18(+0.56%)
May 25, 2010 31.42 32.06 31.11 32.04 12,605 +0.02(+0.06%)
May 24, 2010 32.32 32.41 31.97 32.02 2,110,304 -0.38(-1.17%)
May 21, 2010 31.77 32.46 31.48 32.40 3,706,282 +0.23(+0.71%)
May 20, 2010 32.33 32.71 32.17 32.17 4,765,511 -1.13(-3.39%)
May 19, 2010 33.58 33.68 33.10 33.30 3,551,064 -0.45(-1.33%)
May 18, 2010 34.02 34.35 33.72 33.75 4,291 +0.01(+0.03%)
May 17, 2010 33.65 33.90 33.27 33.74 2,919,666 +0.27(+0.81%)
May 14, 2010 33.47 34.11 33.26 33.47 3,220,657 -0.59(-1.73%)
May 13, 2010 34.35 34.40 34.00 34.06 2,284,892 -0.29(-0.84%)
May 12, 2010 33.99 34.52 33.91 34.35 2,953,268 +0.39(+1.15%)
May 11, 2010 34.01 34.30 33.86 33.96 807 -0.02(-0.06%)
May 10, 2010 33.77 33.98 33.73 33.98 3,107,762 +1.12(+3.41%)
May 07, 2010 33.00 33.20 32.21 32.86 4,936,320 -0.26(-0.79%)
May 06, 2010 33.15 34.21 31.55 33.12 1,350 -0.83(-2.44%)
May 05, 2010 34.09 34.16 33.80 33.95 2,158,083 -0.25(-0.73%)
May 04, 2010 34.82 34.85 33.99 34.20 2,212,991 -0.88(-2.51%)
May 03, 2010 34.89 35.54 34.82 35.08 2,408,913 +0.40(+1.15%)
Apr 30, 2010 34.97 35.33 34.68 34.68 2,976,916 -0.41(-1.17%)
Apr 29, 2010 35.29 35.57 34.75 35.09 3,829,798 -0.20(-0.57%)
Apr 28, 2010 34.96 35.33 34.82 35.29 3,022,493 +0.52(+1.50%)
Apr 27, 2010 35.72 35.72 34.75 34.77 2,963,414 -0.89(-2.50%)
Apr 26, 2010 35.63 35.99 35.58 35.66 2,305,136 +0.13(+0.37%)
Apr 23, 2010 35.26 35.55 35.16 35.53 2,903,231 +0.29(+0.82%)
Apr 22, 2010 35.11 35.35 34.80 35.24 2,285,627 +0.11(+0.31%)
Apr 21, 2010 35.13 35.27 35.00 35.13 41,708 +0.04(+0.11%)
Apr 20, 2010 35.31 35.39 35.00 35.09 10,523 -0.02(-0.06%)
Apr 19, 2010 35.00 35.21 34.75 35.11 3,471,720 +0.08(+0.23%)
Apr 16, 2010 35.15 35.39 34.95 35.03 3,290,609 -0.11(-0.31%)
Apr 15, 2010 35.01 35.37 34.91 35.14 2,360,396 +0.04(+0.11%)
Apr 14, 2010 34.99 35.10 34.75 35.10 1,889,811 +0.23(+0.66%)
Apr 13, 2010 34.69 35.00 34.51 34.87 1,869,865 -0.05(-0.14%)
Apr 12, 2010 34.74 34.97 34.71 34.92 1,444,107 +0.15(+0.43%)
Apr 09, 2010 34.68 34.80 34.31 34.77 1,767,072 +0.16(+0.46%)
Apr 08, 2010 34.67 34.82 34.42 34.61 1,651,163 -0.07(-0.20%)
Apr 07, 2010 34.81 34.90 34.63 34.68 1,764,872 -0.16(-0.46%)
Apr 06, 2010 34.65 35.04 34.59 34.84 1,816,258 +0.07(+0.20%)
Apr 05, 2010 34.72 34.80 34.50 34.77 1,256,656 +0.19(+0.55%)
Apr 01, 2010 34.50 34.58 34.58 34.58 1,405,100 +0.15(+0.44%)
Mar 31, 2010 34.35 34.57 34.09 34.43 1,910,172 -0.01(-0.03%)
Mar 30, 2010 34.63 34.64 34.32 34.44 1,705,062 -0.11(-0.32%)
Mar 29, 2010 34.59 34.75 34.34 34.55 1,697,094 +0.12(+0.35%)
Mar 26, 2010 34.31 34.64 34.22 34.43 4,230,198 +0.16(+0.47%)
Mar 25, 2010 34.58 34.58 34.27 34.27 2,169,805 -0.09(-0.26%)
Mar 24, 2010 34.57 34.60 33.99 34.36 2,415,398 -0.33(-0.95%)
Mar 23, 2010 34.42 34.72 34.25 34.69 2,501,745 +0.42(+1.23%)
Mar 22, 2010 34.04 34.30 34.00 34.27 1,962,246 +0.11(+0.32%)
Mar 19, 2010 34.17 34.47 33.98 34.16 4,385,031 +0.06(+0.18%)
Mar 18, 2010 34.04 34.19 33.95 34.10 1,797,894 +0.13(+0.38%)
Mar 17, 2010 34.00 34.17 33.88 33.97 1,658,225 +0.09(+0.27%)
Mar 16, 2010 33.79 33.99 33.68 33.88 2,194,870 +0.18(+0.53%)
Mar 15, 2010 33.40 33.73 33.40 33.70 2,090,708 +0.28(+0.84%)
Mar 12, 2010 33.45 33.51 33.15 33.42 1,906,673 -0.03(-0.09%)
Mar 11, 2010 33.45 33.47 33.11 33.45 2,142,481 -0.04(-0.12%)
Mar 10, 2010 33.54 33.59 33.27 33.49 2,410,897 -0.13(-0.39%)
Mar 09, 2010 33.58 33.64 33.34 33.62 1,929,809 +0.02(+0.06%)
Mar 08, 2010 33.94 33.94 33.55 33.60 1,645,011 -0.26(-0.77%)
Mar 05, 2010 33.64 33.86 33.54 33.86 1,624,926 +0.39(+1.17%)
Mar 04, 2010 33.50 33.66 33.31 33.47 1,389,857 -0.03(-0.09%)
Mar 03, 2010 33.52 33.76 33.34 33.50 1,579,263 -0.01(-0.03%)
Mar 02, 2010 33.49 33.63 33.40 33.51 1,690,030 +0.14(+0.42%)
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.