Skip to main content

Waste Management (NY: WM )

213.50 -0.47 (-0.22%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 31.56 31.85 31.23 31.71 3,090,497 +0.09(+0.30%)
Jun 27, 2013 31.63 31.76 31.47 31.62 1,959,471 +0.12(+0.37%)
Jun 26, 2013 30.99 31.52 30.95 31.50 3,215,942 +0.75(+2.43%)
Jun 25, 2013 30.92 31.09 30.52 30.75 3,628,222 +0.06(+0.18%)
Jun 24, 2013 31.02 31.11 30.69 30.70 3,102,635 -0.64(-2.06%)
Jun 21, 2013 31.32 31.47 31.02 31.34 3,681,008 +0.25(+0.81%)
Jun 20, 2013 31.41 31.41 31.03 31.09 2,555,339 -0.50(-1.57%)
Jun 19, 2013 32.11 32.12 31.58 31.58 2,094,077 -0.53(-1.66%)
Jun 18, 2013 31.87 32.18 31.76 32.12 1,573,383 +0.31(+0.99%)
Jun 17, 2013 31.39 31.94 31.25 31.80 3,064,090 +0.61(+1.94%)
Jun 14, 2013 31.25 31.40 31.17 31.20 2,947,568 -0.13(-0.40%)
Jun 13, 2013 31.20 31.45 31.13 31.32 4,169,997 -0.24(-0.75%)
Jun 12, 2013 31.83 31.83 31.53 31.56 2,088,837 -0.09(-0.30%)
Jun 11, 2013 31.65 31.92 31.54 31.65 2,085,509 -0.15(-0.47%)
Jun 10, 2013 31.93 32.04 31.74 31.80 3,276,411 -0.02(-0.05%)
Jun 07, 2013 31.21 31.86 30.52 31.82 6,947,664 -0.09(-0.30%)
Jun 06, 2013 32.16 32.31 31.48 31.91 3,734,363 -0.31(-0.95%)
Jun 05, 2013 32.61 32.61 32.02 32.22 2,982,145 -0.33(-1.03%)
Jun 04, 2013 32.37 32.68 32.37 32.55 3,766,596 +0.12(+0.36%)
Jun 03, 2013 32.73 32.73 32.27 32.44 3,172,020 -0.24(-0.74%)
May 31, 2013 32.75 33.05 32.68 32.68 3,252,488 -0.17(-0.52%)
May 30, 2013 32.70 33.00 32.67 32.85 1,589,348 +0.19(+0.60%)
May 29, 2013 32.97 32.98 32.45 32.66 2,610,739 -0.43(-1.30%)
May 28, 2013 33.23 33.36 32.89 33.08 2,697,111 +0.05(+0.17%)
May 24, 2013 32.80 33.08 32.77 33.03 1,560,652 +0.06(+0.19%)
May 23, 2013 32.57 33.12 32.57 32.97 1,949,592 -0.02(-0.05%)
May 22, 2013 33.28 33.51 32.85 32.98 2,510,438 -0.34(-1.01%)
May 21, 2013 33.22 33.47 33.19 33.32 2,129,040 +0.12(+0.38%)
May 20, 2013 33.04 33.26 32.99 33.19 2,366,457 +0.16(+0.47%)
May 17, 2013 32.77 33.05 32.74 33.04 2,429,487 +0.31(+0.95%)
May 16, 2013 32.60 32.83 32.58 32.73 1,472,114 +0.01(+0.02%)
May 15, 2013 32.27 32.77 32.12 32.72 2,226,747 +0.74(+2.32%)
May 13, 2013 32.08 32.09 31.90 31.98 1,325,741 -0.14(-0.44%)
May 10, 2013 32.16 32.27 32.00 32.12 1,407,924 -0.07(-0.22%)
May 09, 2013 32.32 32.38 32.00 32.19 2,103,961 -0.18(-0.55%)
May 08, 2013 32.26 32.37 32.06 32.37 1,875,723 +0.09(+0.27%)
May 07, 2013 32.13 32.33 32.07 32.28 1,953,623 +0.26(+0.80%)
May 06, 2013 31.99 32.13 31.95 32.02 1,497,916 -0.02(-0.07%)
May 03, 2013 31.99 32.06 31.80 32.05 3,806,301 +0.25(+0.78%)
May 02, 2013 31.67 31.84 31.53 31.80 3,067,415 +0.19(+0.62%)
May 01, 2013 31.81 32.09 31.60 31.60 3,050,816 -0.34(-1.05%)
Apr 30, 2013 31.47 31.95 31.25 31.94 4,575,151 +0.40(+1.26%)
Apr 29, 2013 31.35 31.65 31.27 31.54 3,299,777 +0.22(+0.70%)
Apr 26, 2013 31.25 31.40 31.14 31.32 2,703,011 +0.13(+0.42%)
Apr 25, 2013 31.14 31.94 31.10 31.19 5,697,953 +0.37(+1.19%)
Apr 24, 2013 30.26 31.09 30.22 30.82 4,035,002 +0.66(+2.20%)
Apr 23, 2013 30.17 30.36 29.87 30.16 2,966,576 +0.13(+0.44%)
Apr 22, 2013 30.22 30.29 29.93 30.03 2,283,631 -0.13(-0.44%)
Apr 19, 2013 29.83 30.25 29.79 30.16 2,555,882 +0.44(+1.47%)
Apr 18, 2013 30.00 30.01 29.59 29.73 2,934,908 -0.20(-0.68%)
Apr 17, 2013 30.28 30.34 29.76 29.93 2,625,997 -0.51(-1.66%)
Apr 16, 2013 30.08 30.47 30.01 30.43 2,555,991 +0.48(+1.61%)
Apr 15, 2013 30.41 30.52 29.86 29.95 2,986,930 -0.61(-1.99%)
Apr 12, 2013 30.36 30.66 30.36 30.56 2,487,002 -0.07(-0.23%)
Apr 11, 2013 30.65 30.74 30.41 30.63 3,500,360 -0.05(-0.15%)
Apr 10, 2013 30.40 30.78 30.38 30.68 2,468,423 +0.37(+1.21%)
Apr 09, 2013 30.24 30.52 30.16 30.31 2,321,726 +0.11(+0.36%)
Apr 08, 2013 30.01 30.20 29.90 30.20 2,159,728 +0.19(+0.62%)
Apr 05, 2013 30.06 30.09 29.88 30.01 2,903,383 -0.27(-0.88%)
Apr 04, 2013 30.15 30.40 30.12 30.28 2,485,152 +0.16(+0.54%)
Apr 03, 2013 30.30 30.48 30.05 30.12 3,361,393 -0.11(-0.36%)
Apr 02, 2013 30.22 30.49 30.14 30.22 3,163,594 +0.11(+0.36%)
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.