Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 21.97 22.18 21.79 21.84 37,537 -0.12(-0.54%)
Jun 29, 2010 22.27 22.32 21.82 21.95 17,271 -0.48(-2.15%)
Jun 25, 2010 22.44 22.60 22.27 22.44 12,464,862 +0.01(+0.03%)
Jun 24, 2010 22.73 22.85 22.39 22.43 38,484 -0.37(-1.62%)
Jun 23, 2010 23.13 23.18 22.69 22.80 1,278 -0.26(-1.12%)
Jun 22, 2010 23.38 23.57 23.03 23.06 3,871 -0.36(-1.52%)
Jun 21, 2010 23.57 23.81 23.29 23.41 3,672,064 +0.01(+0.06%)
Jun 18, 2010 23.40 23.60 23.32 23.40 5,823,104 -0.13(-0.53%)
Jun 17, 2010 23.48 23.56 23.34 23.52 3,283,872 +0.05(+0.21%)
Jun 16, 2010 23.34 23.54 23.31 23.48 3,228,171 +0.02(+0.09%)
Jun 15, 2010 23.18 23.45 23.01 23.45 12,128 +0.54(+2.38%)
Jun 14, 2010 23.03 23.22 22.86 22.91 4,169,033 +0.04(+0.18%)
Jun 11, 2010 22.78 22.87 22.57 22.87 3,228,359 -0.04(-0.18%)
Jun 10, 2010 22.55 22.92 22.49 22.91 11,468 +0.61(+2.72%)
Jun 09, 2010 22.31 22.51 22.23 22.30 5,343,675 +0.08(+0.35%)
Jun 08, 2010 21.91 22.26 21.80 22.23 29,131 +0.33(+1.53%)
Jun 07, 2010 22.07 22.13 21.85 21.89 4,537,674 -0.13(-0.60%)
Jun 04, 2010 22.02 22.55 21.95 22.02 6,139,860 -0.83(-3.63%)
Jun 03, 2010 22.85 22.94 22.66 22.85 143 +0.05(+0.21%)
Jun 02, 2010 22.36 22.81 22.31 22.81 30,481 +0.50(+2.22%)
Jun 01, 2010 22.57 22.83 22.27 22.31 4,791,410 -0.38(-1.66%)
May 28, 2010 22.69 22.92 22.54 22.69 4,614,616 -0.12(-0.52%)
May 27, 2010 22.73 22.81 22.51 22.81 3,828,837 +0.54(+2.43%)
May 26, 2010 22.26 22.62 22.22 22.26 5,839,049 +0.12(+0.56%)
May 25, 2010 21.71 22.16 21.50 22.14 18,241 +0.01(+0.06%)
May 24, 2010 22.33 22.40 22.09 22.13 3,053,926 -0.26(-1.17%)
May 21, 2010 21.95 22.43 21.75 22.39 5,363,546 +0.16(+0.71%)
May 20, 2010 22.34 22.60 22.23 22.23 6,896,409 -0.78(-3.39%)
May 19, 2010 23.20 23.27 22.87 23.01 5,138,922 -0.31(-1.33%)
May 18, 2010 23.51 23.74 23.30 23.32 6,209 +0.01(+0.03%)
May 17, 2010 23.25 23.43 22.99 23.31 4,225,195 +0.19(+0.81%)
May 14, 2010 23.13 23.57 22.98 23.13 4,660,774 -0.41(-1.73%)
May 13, 2010 23.74 23.77 23.49 23.54 3,306,581 -0.20(-0.84%)
May 12, 2010 23.49 23.85 23.43 23.74 4,273,822 +0.27(+1.15%)
May 11, 2010 23.50 23.70 23.40 23.47 1,167 -0.01(-0.06%)
May 10, 2010 23.34 23.48 23.31 23.48 4,497,398 +0.77(+3.41%)
May 07, 2010 22.80 22.94 22.26 22.71 7,143,596 -0.18(-0.79%)
May 06, 2010 22.91 23.64 21.80 22.89 1,953 -0.57(-2.44%)
May 05, 2010 23.56 23.61 23.36 23.46 3,123,070 -0.17(-0.73%)
May 04, 2010 24.06 24.08 23.49 23.63 3,202,530 -0.61(-2.51%)
May 03, 2010 24.11 24.56 24.06 24.24 3,486,058 +0.28(+1.15%)
Apr 30, 2010 24.16 24.41 23.96 23.96 4,308,044 -0.28(-1.17%)
Apr 29, 2010 24.39 24.58 24.01 24.25 5,542,292 -0.14(-0.57%)
Apr 28, 2010 24.16 24.41 24.06 24.39 4,374,001 +0.36(+1.50%)
Apr 27, 2010 24.68 24.68 24.01 24.03 4,288,505 -0.62(-2.50%)
Apr 26, 2010 24.62 24.87 24.59 24.64 3,335,877 +0.09(+0.37%)
Apr 23, 2010 24.37 24.57 24.30 24.55 4,201,411 +0.20(+0.82%)
Apr 22, 2010 24.26 24.43 24.05 24.35 3,307,645 +0.08(+0.31%)
Apr 21, 2010 24.28 24.37 24.19 24.28 60,357 +0.03(+0.11%)
Apr 20, 2010 24.40 24.45 24.19 24.25 15,228 -0.01(-0.06%)
Apr 19, 2010 24.19 24.33 24.01 24.26 5,024,100 +0.06(+0.23%)
Apr 16, 2010 24.29 24.45 24.15 24.21 4,762,005 -0.08(-0.31%)
Apr 15, 2010 24.19 24.44 24.12 24.28 3,415,847 +0.03(+0.11%)
Apr 14, 2010 24.18 24.25 24.01 24.25 2,734,840 +0.16(+0.66%)
Apr 13, 2010 23.97 24.19 23.85 24.10 2,705,975 -0.03(-0.14%)
Apr 12, 2010 24.01 24.16 23.99 24.13 2,089,839 +0.10(+0.43%)
Apr 09, 2010 23.96 24.05 23.71 24.03 2,557,218 +0.11(+0.46%)
Apr 08, 2010 23.96 24.06 23.78 23.92 2,389,480 -0.05(-0.20%)
Apr 07, 2010 24.05 24.12 23.93 23.96 2,554,034 -0.11(-0.46%)
Apr 06, 2010 23.94 24.21 23.90 24.07 2,628,398 +0.05(+0.20%)
Apr 05, 2010 23.99 24.05 23.84 24.03 1,818,569 +0.13(+0.55%)
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.