Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 24.34 24.40 23.74 23.83 10,439,251 -0.31(-1.28%)
Aug 30, 2011 24.22 24.34 23.83 24.14 8,416,661 -0.31(-1.27%)
Aug 29, 2011 23.62 24.47 23.62 24.45 16,849,052 +1.12(+4.82%)
Aug 26, 2011 23.32 23.62 22.77 23.32 17,020,674 -0.10(-0.43%)
Aug 25, 2011 23.96 24.13 23.32 23.42 17,901,186 -0.45(-1.90%)
Aug 24, 2011 23.03 23.94 23.02 23.88 11,475,868 +0.71(+3.05%)
Aug 23, 2011 21.85 23.17 21.73 23.17 12,060,887 +1.45(+6.67%)
Aug 22, 2011 21.64 21.89 21.38 21.72 7,899,638 +0.52(+2.45%)
Aug 19, 2011 21.17 21.54 21.01 21.20 7,628,027 -0.23(-1.08%)
Aug 18, 2011 21.86 21.94 21.32 21.43 9,558,928 -1.07(-4.74%)
Aug 17, 2011 22.18 22.55 22.12 22.50 6,743,010 +0.43(+1.96%)
Aug 16, 2011 22.19 22.21 21.83 22.07 6,144,706 -0.27(-1.19%)
Aug 15, 2011 22.46 22.65 22.25 22.33 7,984,674 +0.13(+0.58%)
Aug 12, 2011 22.31 22.43 21.94 22.20 8,392,967 +0.04(+0.20%)
Aug 11, 2011 20.85 22.47 20.73 22.16 13,148,457 +1.46(+7.07%)
Aug 10, 2011 21.22 21.48 20.65 20.70 13,908,737 -0.50(-2.38%)
Aug 09, 2011 21.58 21.58 20.01 21.20 25,264,050 +0.89(+4.37%)
Aug 08, 2011 21.58 21.80 20.25 20.31 18,527,258 -1.59(-7.24%)
Aug 05, 2011 22.09 22.20 21.40 21.90 13,445,271 +0.22(+1.00%)
Aug 04, 2011 22.14 22.35 21.68 21.68 13,627,333 -0.57(-2.56%)
Aug 03, 2011 22.33 22.54 21.69 22.25 11,892,490 +0.14(+0.65%)
Aug 02, 2011 22.66 22.86 22.10 22.11 9,820,392 -0.59(-2.60%)
Aug 01, 2011 22.93 22.93 22.50 22.70 12,386,921 -0.01(-0.03%)
Jul 29, 2011 23.18 23.48 22.71 22.71 17,595,182 -0.86(-3.64%)
Jul 28, 2011 24.88 25.26 23.24 23.57 18,464,262 -2.04(-7.97%)
Jul 27, 2011 25.68 25.77 25.48 25.61 6,630,505 -0.21(-0.81%)
Jul 26, 2011 25.87 25.98 25.64 25.82 3,821,855 -0.11(-0.42%)
Jul 25, 2011 25.74 26.07 25.64 25.92 5,497,307 -0.01(-0.06%)
Jul 22, 2011 26.12 26.12 25.90 25.94 4,508,154 -0.43(-1.64%)
Jul 21, 2011 26.17 26.57 26.13 26.37 4,242,724 +0.31(+1.19%)
Jul 20, 2011 26.13 26.33 25.99 26.06 4,210,084 +0.06(+0.22%)
Jul 19, 2011 25.80 26.12 25.78 26.00 4,053,581 +0.24(+0.92%)
Jul 18, 2011 25.96 26.01 25.69 25.77 5,144,239 -0.31(-1.19%)
Jul 15, 2011 26.08 26.18 25.83 26.08 4,246,948 +0.08(+0.31%)
Jul 14, 2011 26.41 26.47 25.96 26.00 4,718,037 -0.35(-1.34%)
Jul 13, 2011 26.59 26.62 26.31 26.35 4,714,563 -0.06(-0.25%)
Jul 12, 2011 26.59 26.59 26.23 26.41 6,541,350 -0.38(-1.40%)
Jul 11, 2011 26.93 26.98 26.69 26.79 3,420,027 -0.43(-1.56%)
Jul 08, 2011 27.14 27.24 26.99 27.22 3,706,444 -0.19(-0.68%)
Jul 07, 2011 27.37 27.45 27.29 27.40 4,557,153 +0.19(+0.72%)
Jul 06, 2011 27.11 27.29 27.00 27.21 3,547,809 +0.08(+0.29%)
Jul 05, 2011 27.04 27.24 26.96 27.13 3,096,395 +0.06(+0.21%)
Jul 01, 2011 26.80 27.17 26.80 27.07 3,391,299 +0.19(+0.72%)
Jun 30, 2011 26.75 26.94 26.65 26.88 3,831,336 +0.16(+0.59%)
Jun 29, 2011 26.77 26.89 26.65 26.72 4,371,550 +0.11(+0.41%)
Jun 28, 2011 26.61 26.64 26.44 26.61 4,397,514 +0.06(+0.22%)
Jun 27, 2011 26.55 26.63 26.39 26.55 2,896,355 +0.01(+0.05%)
Jun 24, 2011 26.73 26.85 26.44 26.54 3,557,158 -0.22(-0.81%)
Jun 23, 2011 26.65 26.75 26.32 26.75 4,374,661 -0.14(-0.51%)
Jun 22, 2011 26.91 27.11 26.88 26.89 3,065,015 -0.13(-0.48%)
Jun 21, 2011 27.02 27.07 26.87 27.02 3,306,757 +0.11(+0.40%)
Jun 20, 2011 26.96 27.07 26.83 26.91 10,153,173 +0.42(+1.58%)
Jun 17, 2011 26.47 26.65 26.25 26.49 4,916,188 +0.22(+0.82%)
Jun 16, 2011 26.31 26.38 26.14 26.28 4,448,657 +0.05(+0.19%)
Jun 15, 2011 26.41 26.47 26.12 26.23 3,744,324 -0.34(-1.28%)
Jun 14, 2011 26.57 26.63 26.49 26.57 3,304,027 +0.25(+0.96%)
Jun 13, 2011 26.47 26.47 26.22 26.31 3,262,617 -0.04(-0.14%)
Jun 10, 2011 26.51 26.52 26.34 26.35 3,663,443 -0.27(-1.00%)
Jun 09, 2011 26.54 26.68 26.47 26.62 4,662,678 +0.12(+0.44%)
Jun 08, 2011 26.82 26.91 26.47 26.50 8,298,278 -0.31(-1.16%)
Jun 07, 2011 27.21 27.23 26.81 26.81 4,722,981 -0.27(-0.99%)
Jun 06, 2011 27.35 27.35 27.08 27.08 3,134,369 -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.