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 (%)
Mar 30, 2012 26.15 26.24 26.00 26.12 2,571,733 +0.04(+0.14%)
Mar 29, 2012 26.03 26.10 25.85 26.08 2,259,032 -0.06(-0.23%)
Mar 28, 2012 26.34 26.46 26.10 26.14 2,693,635 -0.25(-0.93%)
Mar 27, 2012 26.46 26.51 26.34 26.39 2,214,968 -0.07(-0.25%)
Mar 26, 2012 26.26 26.46 26.19 26.46 3,129,297 +0.34(+1.32%)
Mar 23, 2012 26.15 26.15 25.93 26.11 2,348,937 +0.01(+0.03%)
Mar 22, 2012 26.05 26.16 25.87 26.11 2,597,408 -0.09(-0.34%)
Mar 21, 2012 25.97 26.25 25.93 26.20 3,868,593 +0.19(+0.72%)
Mar 20, 2012 25.93 26.02 25.79 26.01 2,038,865 +0.01(+0.06%)
Mar 19, 2012 26.08 26.12 25.90 25.99 3,623,170 -0.04(-0.14%)
Mar 16, 2012 25.86 26.11 25.81 26.03 5,030,766 +0.14(+0.55%)
Mar 15, 2012 26.02 26.08 25.81 25.89 4,656,088 -0.13(-0.49%)
Mar 14, 2012 26.15 26.18 25.79 26.02 3,699,486 -0.15(-0.57%)
Mar 13, 2012 26.20 26.20 25.87 26.17 4,651,888 +0.09(+0.34%)
Mar 12, 2012 26.11 26.28 25.96 26.08 1,969,499 +0.00(+0.00%)
Mar 09, 2012 26.02 26.22 25.98 26.08 2,941,716 +0.06(+0.23%)
Mar 08, 2012 25.90 26.11 25.86 26.02 1,806,958 +0.28(+1.07%)
Mar 07, 2012 25.73 25.82 25.56 25.74 2,718,914 +0.06(+0.25%)
Mar 06, 2012 25.78 25.89 25.61 25.68 3,310,899 -0.28(-1.08%)
Mar 05, 2012 25.80 25.99 25.73 25.96 2,686,251 +0.16(+0.60%)
Mar 02, 2012 26.01 26.08 25.73 25.80 2,241,836 -0.19(-0.74%)
Mar 01, 2012 25.95 26.18 25.84 25.99 3,117,330 +0.13(+0.49%)
Feb 29, 2012 25.99 26.02 25.80 25.87 4,454,641 -0.16(-0.63%)
Feb 28, 2012 26.15 26.16 25.89 26.03 3,306,936 -0.13(-0.51%)
Feb 27, 2012 26.22 26.24 26.10 26.16 5,038,886 -0.19(-0.73%)
Feb 24, 2012 26.30 26.44 25.95 26.36 2,517,780 +0.13(+0.48%)
Feb 23, 2012 25.97 26.27 25.93 26.23 2,848,525 +0.33(+1.26%)
Feb 22, 2012 26.01 26.07 25.70 25.91 4,232,105 -0.05(-0.20%)
Feb 21, 2012 25.70 26.10 25.66 25.96 4,074,820 +0.36(+1.42%)
Feb 17, 2012 25.59 25.75 25.48 25.59 4,310,794 +0.14(+0.55%)
Feb 16, 2012 25.36 25.67 25.27 25.45 6,973,504 -0.44(-1.71%)
Feb 15, 2012 26.23 26.32 25.82 25.90 4,718,421 -0.31(-1.19%)
Feb 14, 2012 26.25 26.31 26.04 26.21 3,283,086 -0.11(-0.42%)
Feb 13, 2012 26.16 26.36 26.05 26.32 3,246,427 +0.28(+1.08%)
Feb 10, 2012 25.85 26.06 25.72 26.04 3,872,306 +0.02(+0.09%)
Feb 09, 2012 26.19 26.20 25.91 26.02 3,031,234 -0.10(-0.37%)
Feb 08, 2012 26.12 26.18 26.01 26.11 3,382,766 -0.01(-0.06%)
Feb 07, 2012 26.07 26.16 25.97 26.13 3,089,132 -0.03(-0.11%)
Feb 06, 2012 26.10 26.27 25.96 26.16 3,366,605 +0.00(+0.00%)
Feb 03, 2012 26.10 26.25 26.05 26.16 2,831,115 +0.28(+1.09%)
Feb 02, 2012 25.88 26.07 25.71 25.88 2,853,742 +0.00(+0.00%)
Feb 01, 2012 25.81 26.02 25.74 25.88 3,472,041 +0.17(+0.66%)
Jan 31, 2012 25.80 25.87 25.49 25.71 2,884,752 +0.00(+0.00%)
Jan 30, 2012 25.60 25.73 25.39 25.71 2,593,531 -0.04(-0.14%)
Jan 27, 2012 25.66 25.81 25.48 25.74 2,681,711 +0.06(+0.23%)
Jan 26, 2012 25.76 25.88 25.62 25.68 3,381,247 +0.09(+0.35%)
Jan 25, 2012 25.38 25.65 25.14 25.59 2,847,071 +0.21(+0.82%)
Jan 24, 2012 25.25 25.44 25.18 25.39 2,181,315 +0.01(+0.06%)
Jan 23, 2012 25.14 25.42 25.09 25.37 3,477,421 +0.27(+1.06%)
Jan 20, 2012 25.06 25.14 24.94 25.11 3,358,312 +0.07(+0.30%)
Jan 19, 2012 25.00 25.04 24.74 25.03 2,643,940 +0.13(+0.50%)
Jan 18, 2012 24.74 24.96 24.70 24.91 4,199,800 +0.13(+0.54%)
Jan 17, 2012 24.99 25.14 24.71 24.77 3,381,207 +0.07(+0.30%)
Jan 13, 2012 24.86 24.98 24.58 24.70 2,749,559 -0.32(-1.27%)
Jan 12, 2012 24.66 25.02 24.63 25.02 3,927,984 +0.37(+1.50%)
Jan 11, 2012 24.15 24.65 24.13 24.65 3,857,500 -0.07(-0.27%)
Jan 10, 2012 24.54 24.89 24.47 24.71 3,491,918 +0.36(+1.46%)
Jan 09, 2012 24.49 24.50 24.27 24.36 2,790,371 -0.04(-0.15%)
Jan 06, 2012 24.13 24.51 24.03 24.40 4,273,969 +0.28(+1.17%)
Jan 05, 2012 23.89 24.18 23.75 24.12 5,051,911 +0.19(+0.80%)
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.