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 (%)
Sep 30, 2011 23.40 24.23 23.37 23.81 8,841,186 +0.14(+0.59%)
Sep 29, 2011 23.47 23.74 23.09 23.67 7,441,368 +0.60(+2.60%)
Sep 28, 2011 23.73 24.05 23.06 23.07 6,618,741 -0.68(-2.86%)
Sep 27, 2011 23.89 24.19 23.61 23.75 10,088,714 +0.29(+1.22%)
Sep 26, 2011 22.89 23.47 22.69 23.46 13,043,229 +0.94(+4.15%)
Sep 23, 2011 21.53 22.70 21.52 22.53 13,206,094 +1.07(+4.97%)
Sep 22, 2011 21.21 21.62 21.04 21.46 15,903,897 -0.20(-0.91%)
Sep 21, 2011 22.72 22.75 21.65 21.66 9,931,376 -1.11(-4.88%)
Sep 20, 2011 22.89 23.38 22.74 22.77 8,129,007 -0.08(-0.35%)
Sep 19, 2011 23.08 23.09 22.59 22.85 8,319,549 -0.56(-2.37%)
Sep 16, 2011 23.72 23.74 23.18 23.41 8,603,854 -0.20(-0.84%)
Sep 15, 2011 23.40 23.61 23.22 23.60 5,867,551 +0.37(+1.61%)
Sep 14, 2011 22.85 23.49 22.42 23.23 6,371,270 +0.45(+1.99%)
Sep 13, 2011 22.54 22.94 22.42 22.78 6,055,211 +0.23(+1.04%)
Sep 12, 2011 22.06 22.63 21.97 22.54 7,289,307 +0.26(+1.15%)
Sep 09, 2011 22.66 22.77 22.17 22.29 6,772,825 -0.53(-2.31%)
Sep 08, 2011 22.85 23.12 22.69 22.81 5,546,098 -0.18(-0.79%)
Sep 07, 2011 22.92 23.06 22.71 23.00 6,890,098 +0.53(+2.38%)
Sep 06, 2011 22.04 22.76 21.86 22.46 6,030,137 +0.01(+0.03%)
Sep 02, 2011 23.16 23.42 22.45 22.46 10,634,001 -1.00(-4.27%)
Sep 01, 2011 23.95 24.13 23.43 23.46 9,423,793 -0.45(-1.90%)
Aug 31, 2011 24.42 24.48 23.82 23.91 10,402,299 -0.31(-1.28%)
Aug 30, 2011 24.31 24.42 23.91 24.22 8,386,867 -0.31(-1.27%)
Aug 29, 2011 23.70 24.55 23.70 24.53 16,789,410 +1.13(+4.82%)
Aug 26, 2011 23.40 23.71 22.85 23.40 16,960,424 -0.10(-0.43%)
Aug 25, 2011 24.04 24.21 23.40 23.51 17,837,820 -0.46(-1.90%)
Aug 24, 2011 23.11 24.03 23.10 23.96 11,435,247 +0.71(+3.05%)
Aug 23, 2011 21.93 23.25 21.80 23.25 12,018,195 +1.45(+6.67%)
Aug 22, 2011 21.72 21.96 21.46 21.80 7,871,675 +0.52(+2.45%)
Aug 19, 2011 21.24 21.62 21.08 21.28 7,601,026 -0.23(-1.08%)
Aug 18, 2011 21.94 22.02 21.39 21.51 9,525,092 -1.07(-4.74%)
Aug 17, 2011 22.26 22.63 22.20 22.58 6,719,141 +0.43(+1.96%)
Aug 16, 2011 22.27 22.29 21.91 22.14 6,122,955 -0.27(-1.19%)
Aug 15, 2011 22.54 22.73 22.33 22.41 7,956,410 +0.13(+0.58%)
Aug 12, 2011 22.39 22.51 22.01 22.28 8,363,258 +0.04(+0.20%)
Aug 11, 2011 20.92 22.55 20.81 22.24 13,101,914 +1.47(+7.07%)
Aug 10, 2011 21.29 21.55 20.73 20.77 13,859,504 -0.51(-2.38%)
Aug 09, 2011 21.65 21.66 20.08 21.28 25,174,622 +0.89(+4.37%)
Aug 08, 2011 21.65 21.88 20.32 20.39 18,461,676 -1.59(-7.24%)
Aug 05, 2011 22.17 22.28 21.47 21.98 13,397,678 +0.22(+1.00%)
Aug 04, 2011 22.22 22.43 21.76 21.76 13,579,096 -0.57(-2.56%)
Aug 03, 2011 22.41 22.62 21.77 22.33 11,850,393 +0.14(+0.65%)
Aug 02, 2011 22.75 22.94 22.17 22.19 9,785,630 -0.59(-2.60%)
Aug 01, 2011 23.01 23.01 22.58 22.78 12,343,074 -0.01(-0.03%)
Jul 29, 2011 23.26 23.56 22.79 22.79 17,532,900 -0.86(-3.64%)
Jul 28, 2011 24.97 25.35 23.32 23.65 18,398,904 -2.05(-7.97%)
Jul 27, 2011 25.77 25.86 25.58 25.70 6,607,035 -0.21(-0.81%)
Jul 26, 2011 25.97 26.07 25.73 25.91 3,808,327 -0.11(-0.42%)
Jul 25, 2011 25.84 26.16 25.73 26.02 5,477,848 -0.01(-0.06%)
Jul 22, 2011 26.21 26.21 25.99 26.03 4,492,197 -0.43(-1.64%)
Jul 21, 2011 26.26 26.67 26.23 26.47 4,227,706 +0.31(+1.19%)
Jul 20, 2011 26.22 26.42 26.08 26.15 4,195,181 +0.06(+0.22%)
Jul 19, 2011 25.89 26.21 25.87 26.10 4,039,233 +0.24(+0.92%)
Jul 18, 2011 26.05 26.10 25.79 25.86 5,126,030 -0.31(-1.19%)
Jul 15, 2011 26.17 26.27 25.92 26.17 4,231,915 +0.08(+0.31%)
Jul 14, 2011 26.50 26.57 26.05 26.09 4,701,336 -0.35(-1.34%)
Jul 13, 2011 26.68 26.72 26.41 26.44 4,697,875 -0.07(-0.25%)
Jul 12, 2011 26.68 26.68 26.33 26.51 6,518,196 -0.38(-1.40%)
Jul 11, 2011 27.02 27.08 26.78 26.89 3,407,921 -0.43(-1.56%)
Jul 08, 2011 27.23 27.34 27.09 27.31 3,693,324 -0.19(-0.68%)
Jul 07, 2011 27.47 27.54 27.38 27.50 4,541,021 +0.20(+0.72%)
Jul 06, 2011 27.21 27.39 27.09 27.30 3,535,251 +0.08(+0.29%)
Jul 05, 2011 27.14 27.34 27.06 27.23 3,085,435 +0.06(+0.21%)
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.