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 (%)
Nov 29, 2013 36.05 36.23 35.93 36.12 1,430,559 +0.03(+0.09%)
Nov 27, 2013 36.17 36.21 35.86 36.09 2,167,515 -0.06(-0.17%)
Nov 26, 2013 36.10 36.21 36.07 36.15 2,630,811 +0.04(+0.11%)
Nov 25, 2013 36.54 36.67 36.00 36.11 8,585,622 -0.34(-0.93%)
Nov 22, 2013 36.03 36.47 35.95 36.45 9,191,828 +0.25(+0.70%)
Nov 21, 2013 35.90 36.28 35.74 36.20 7,956,574 +0.29(+0.81%)
Nov 20, 2013 35.94 36.16 35.79 35.90 1,935,203 +0.06(+0.15%)
Nov 19, 2013 35.83 36.01 35.70 35.85 3,703,874 -0.11(-0.31%)
Nov 18, 2013 35.80 36.15 35.71 35.96 2,429,764 +0.21(+0.60%)
Nov 15, 2013 35.40 35.83 35.40 35.75 2,596,019 +0.33(+0.94%)
Nov 14, 2013 34.91 35.54 34.90 35.41 2,750,438 +0.48(+1.38%)
Nov 13, 2013 34.59 34.93 34.27 34.93 4,367,155 +0.31(+0.89%)
Nov 12, 2013 34.75 34.82 34.34 34.62 2,325,236 -0.26(-0.75%)
Nov 11, 2013 34.86 35.07 34.77 34.88 1,420,426 -0.03(-0.09%)
Nov 08, 2013 34.35 34.92 34.31 34.92 1,848,381 +0.62(+1.80%)
Nov 07, 2013 34.65 34.82 34.28 34.30 2,413,679 -0.32(-0.91%)
Nov 06, 2013 34.62 34.72 34.45 34.61 3,433,238 +0.06(+0.18%)
Nov 05, 2013 34.43 34.62 34.28 34.55 2,121,907 +0.06(+0.18%)
Nov 04, 2013 34.59 34.66 34.44 34.49 2,488,560 -0.06(-0.16%)
Nov 01, 2013 34.41 34.65 34.35 34.54 2,315,490 +0.12(+0.34%)
Oct 31, 2013 33.60 34.51 33.60 34.43 3,314,659 +0.79(+2.35%)
Oct 30, 2013 34.20 34.55 33.59 33.63 4,829,851 -0.56(-1.64%)
Oct 29, 2013 34.45 35.26 34.16 34.20 5,080,750 -0.28(-0.83%)
Oct 28, 2013 34.50 34.69 34.29 34.48 3,007,283 -0.03(-0.09%)
Oct 25, 2013 34.15 34.54 34.01 34.51 1,963,726 +0.30(+0.88%)
Oct 24, 2013 34.37 34.37 33.97 34.21 2,080,072 -0.02(-0.07%)
Oct 23, 2013 33.92 34.29 33.79 34.24 2,408,295 +0.23(+0.67%)
Oct 22, 2013 33.70 34.05 33.67 34.01 1,830,551 +0.39(+1.15%)
Oct 21, 2013 33.56 33.63 33.28 33.62 1,731,625 +0.06(+0.17%)
Oct 18, 2013 33.64 33.67 33.48 33.56 1,624,200 -0.02(-0.05%)
Oct 17, 2013 33.03 33.59 32.90 33.58 2,237,210 +0.39(+1.17%)
Oct 16, 2013 32.99 33.20 32.85 33.19 1,319,087 +0.43(+1.33%)
Oct 15, 2013 32.84 33.07 32.73 32.76 1,214,868 -0.23(-0.70%)
Oct 14, 2013 32.81 33.07 32.68 32.99 1,010,228 -0.02(-0.05%)
Oct 11, 2013 32.54 33.09 32.49 33.00 1,837,324 +0.40(+1.24%)
Oct 10, 2013 32.29 32.60 32.15 32.60 1,672,740 +0.66(+2.05%)
Oct 09, 2013 32.11 32.13 31.86 31.94 1,615,477 -0.07(-0.22%)
Oct 08, 2013 32.23 32.33 31.99 32.01 1,553,663 -0.29(-0.91%)
Oct 07, 2013 32.01 32.42 31.93 32.31 1,766,023 +0.05(+0.15%)
Oct 04, 2013 32.12 32.34 32.02 32.26 1,328,387 +0.14(+0.44%)
Oct 03, 2013 32.48 32.51 31.85 32.12 1,795,355 -0.47(-1.46%)
Oct 02, 2013 32.73 32.73 32.34 32.59 1,611,705 -0.28(-0.87%)
Oct 01, 2013 32.61 32.91 32.50 32.88 1,172,120 +0.27(+0.82%)
Sep 30, 2013 32.45 32.67 32.40 32.61 1,640,684 -0.12(-0.36%)
Sep 27, 2013 32.80 32.86 32.52 32.73 1,513,810 -0.24(-0.72%)
Sep 26, 2013 32.81 33.00 32.77 32.96 1,847,297 +0.25(+0.77%)
Sep 25, 2013 32.85 32.96 32.70 32.71 1,781,677 -0.25(-0.77%)
Sep 24, 2013 33.01 33.26 32.93 32.96 1,796,625 -0.13(-0.38%)
Sep 23, 2013 33.21 33.37 32.99 33.09 1,673,359 -0.19(-0.57%)
Sep 20, 2013 33.47 33.50 33.21 33.28 2,806,065 -0.14(-0.43%)
Sep 19, 2013 33.41 33.59 33.32 33.42 1,588,604 +0.04(+0.12%)
Sep 18, 2013 32.55 33.40 32.50 33.38 2,818,494 +0.81(+2.50%)
Sep 17, 2013 32.73 32.79 32.34 32.57 1,827,193 -0.17(-0.51%)
Sep 16, 2013 32.67 32.90 32.33 32.73 1,523,201 +0.40(+1.25%)
Sep 13, 2013 32.42 32.48 32.23 32.33 1,497,711 +0.02(+0.05%)
Sep 12, 2013 32.40 32.56 32.29 32.31 1,620,808 -0.03(-0.10%)
Sep 11, 2013 32.20 32.41 32.07 32.35 1,549,847 +0.17(+0.52%)
Sep 10, 2013 32.02 32.24 31.94 32.18 1,482,064 +0.28(+0.89%)
Sep 09, 2013 31.66 31.91 31.64 31.89 1,344,050 +0.33(+1.05%)
Sep 06, 2013 31.65 31.71 31.31 31.56 2,074,108 +0.06(+0.18%)
Sep 05, 2013 31.63 31.74 31.49 31.51 2,925,945 -0.15(-0.47%)
Sep 04, 2013 31.45 31.86 31.31 31.66 2,467,747 +0.20(+0.64%)
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.