Skip to main content

Waste Management (NY: WM )

204.04 +2.16 (+1.07%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 24.33 24.39 23.74 23.82 10,441,158 -0.31(-1.28%)
Aug 30, 2011 24.22 24.33 23.82 24.13 8,418,198 -0.31(-1.27%)
Aug 29, 2011 23.61 24.46 23.61 24.44 16,852,130 +1.12(+4.82%)
Aug 26, 2011 23.32 23.62 22.76 23.32 17,023,784 -0.10(-0.43%)
Aug 25, 2011 23.95 24.12 23.32 23.42 17,904,458 -0.45(-1.90%)
Aug 24, 2011 23.03 23.94 23.01 23.87 11,477,965 +0.71(+3.05%)
Aug 23, 2011 21.85 23.17 21.72 23.17 12,063,091 +1.45(+6.67%)
Aug 22, 2011 21.64 21.88 21.38 21.72 7,901,081 +0.52(+2.45%)
Aug 19, 2011 21.16 21.54 21.00 21.20 7,629,421 -0.23(-1.08%)
Aug 18, 2011 21.86 21.94 21.31 21.43 9,560,674 -1.07(-4.74%)
Aug 17, 2011 22.18 22.55 22.12 22.50 6,744,242 +0.43(+1.96%)
Aug 16, 2011 22.18 22.21 21.82 22.06 6,145,829 -0.27(-1.19%)
Aug 15, 2011 22.45 22.65 22.25 22.33 7,986,133 +0.13(+0.58%)
Aug 12, 2011 22.31 22.43 21.93 22.20 8,394,501 +0.04(+0.20%)
Aug 11, 2011 20.84 22.47 20.73 22.16 13,150,859 +1.46(+7.07%)
Aug 10, 2011 21.21 21.47 20.65 20.69 13,911,279 -0.50(-2.38%)
Aug 09, 2011 21.57 21.58 20.01 21.20 25,268,666 +0.89(+4.37%)
Aug 08, 2011 21.57 21.80 20.25 20.31 18,530,644 -1.59(-7.24%)
Aug 05, 2011 22.08 22.20 21.39 21.90 13,447,728 +0.22(+1.00%)
Aug 04, 2011 22.13 22.34 21.68 21.68 13,629,823 -0.57(-2.56%)
Aug 03, 2011 22.33 22.53 21.69 22.25 11,894,663 +0.14(+0.65%)
Aug 02, 2011 22.66 22.86 22.09 22.11 9,822,186 -0.59(-2.60%)
Aug 01, 2011 22.93 22.93 22.50 22.70 12,389,184 -0.01(-0.03%)
Jul 29, 2011 23.17 23.48 22.70 22.70 17,598,398 -0.86(-3.64%)
Jul 28, 2011 24.87 25.26 23.24 23.56 18,467,636 -2.04(-7.97%)
Jul 27, 2011 25.67 25.77 25.48 25.60 6,631,717 -0.21(-0.81%)
Jul 26, 2011 25.87 25.97 25.64 25.81 3,822,553 -0.11(-0.42%)
Jul 25, 2011 25.74 26.06 25.64 25.92 5,498,312 -0.01(-0.06%)
Jul 22, 2011 26.11 26.11 25.89 25.93 4,508,978 -0.43(-1.64%)
Jul 21, 2011 26.16 26.57 26.13 26.37 4,243,499 +0.31(+1.19%)
Jul 20, 2011 26.12 26.32 25.98 26.06 4,210,853 +0.06(+0.22%)
Jul 19, 2011 25.80 26.11 25.78 26.00 4,054,322 +0.24(+0.92%)
Jul 18, 2011 25.96 26.01 25.69 25.76 5,145,179 -0.31(-1.19%)
Jul 15, 2011 26.07 26.17 25.83 26.07 4,247,724 +0.08(+0.31%)
Jul 14, 2011 26.40 26.47 25.96 25.99 4,718,899 -0.35(-1.34%)
Jul 13, 2011 26.58 26.62 26.31 26.35 4,715,425 -0.06(-0.25%)
Jul 12, 2011 26.58 26.58 26.23 26.41 6,542,546 -0.37(-1.40%)
Jul 11, 2011 26.92 26.98 26.68 26.79 3,420,652 -0.43(-1.56%)
Jul 08, 2011 27.13 27.24 26.99 27.21 3,707,121 -0.19(-0.68%)
Jul 07, 2011 27.37 27.44 27.28 27.40 4,557,985 +0.19(+0.72%)
Jul 06, 2011 27.11 27.29 26.99 27.20 3,548,457 +0.08(+0.29%)
Jul 05, 2011 27.04 27.24 26.96 27.12 3,096,961 +0.06(+0.21%)
Jul 01, 2011 26.79 27.17 26.79 27.07 3,391,918 +0.19(+0.72%)
Jun 30, 2011 26.74 26.94 26.64 26.87 3,832,036 +0.16(+0.59%)
Jun 29, 2011 26.76 26.89 26.65 26.71 4,372,349 +0.11(+0.41%)
Jun 28, 2011 26.60 26.63 26.43 26.60 4,398,317 +0.06(+0.22%)
Jun 27, 2011 26.55 26.63 26.39 26.55 2,896,885 +0.01(+0.05%)
Jun 24, 2011 26.72 26.84 26.44 26.53 3,557,808 -0.22(-0.81%)
Jun 23, 2011 26.65 26.75 26.32 26.75 4,375,460 -0.14(-0.51%)
Jun 22, 2011 26.90 27.11 26.88 26.89 3,065,575 -0.13(-0.48%)
Jun 21, 2011 27.02 27.07 26.86 27.02 3,307,362 +0.11(+0.40%)
Jun 20, 2011 26.95 27.07 26.83 26.91 10,155,028 +0.42(+1.58%)
Jun 17, 2011 26.46 26.64 26.24 26.49 4,917,086 +0.22(+0.82%)
Jun 16, 2011 26.31 26.37 26.14 26.27 4,449,470 +0.05(+0.19%)
Jun 15, 2011 26.40 26.46 26.11 26.22 3,745,008 -0.34(-1.28%)
Jun 14, 2011 26.56 26.63 26.48 26.56 3,304,631 +0.25(+0.96%)
Jun 13, 2011 26.46 26.46 26.22 26.31 3,263,213 -0.04(-0.14%)
Jun 10, 2011 26.50 26.52 26.33 26.35 3,664,113 -0.27(-1.00%)
Jun 09, 2011 26.53 26.68 26.47 26.61 4,663,530 +0.12(+0.44%)
Jun 08, 2011 26.81 26.91 26.47 26.50 8,299,794 -0.31(-1.16%)
Jun 07, 2011 27.20 27.22 26.81 26.81 4,723,843 -0.27(-0.99%)
Jun 06, 2011 27.34 27.35 27.07 27.07 3,134,942 -0.27(-0.98%)
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.