Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 36.04 36.22 35.92 36.11 1,430,820 +0.03(+0.09%)
Nov 27, 2013 36.17 36.20 35.86 36.08 2,167,911 -0.06(-0.17%)
Nov 26, 2013 36.09 36.21 36.06 36.14 2,631,291 +0.04(+0.11%)
Nov 25, 2013 36.54 36.66 35.99 36.10 8,587,190 -0.34(-0.93%)
Nov 22, 2013 36.02 36.47 35.94 36.44 9,193,507 +0.25(+0.70%)
Nov 21, 2013 35.89 36.27 35.73 36.19 7,958,027 +0.29(+0.81%)
Nov 20, 2013 35.94 36.15 35.78 35.90 1,935,556 +0.06(+0.15%)
Nov 19, 2013 35.83 36.00 35.69 35.84 3,704,551 -0.11(-0.31%)
Nov 18, 2013 35.79 36.14 35.71 35.95 2,430,207 +0.21(+0.60%)
Nov 15, 2013 35.39 35.83 35.39 35.74 2,596,493 +0.33(+0.94%)
Nov 14, 2013 34.90 35.53 34.89 35.41 2,750,940 +0.48(+1.38%)
Nov 13, 2013 34.58 34.92 34.27 34.92 4,367,952 +0.31(+0.89%)
Nov 12, 2013 34.74 34.81 34.33 34.62 2,325,661 -0.26(-0.75%)
Nov 11, 2013 34.85 35.07 34.76 34.88 1,420,685 -0.03(-0.09%)
Nov 08, 2013 34.35 34.91 34.31 34.91 1,848,718 +0.62(+1.80%)
Nov 07, 2013 34.64 34.81 34.28 34.29 2,414,120 -0.32(-0.91%)
Nov 06, 2013 34.62 34.71 34.44 34.61 3,433,865 +0.06(+0.18%)
Nov 05, 2013 34.43 34.62 34.28 34.55 2,122,295 +0.06(+0.18%)
Nov 04, 2013 34.58 34.66 34.43 34.48 2,489,015 -0.06(-0.16%)
Nov 01, 2013 34.40 34.65 34.34 34.54 2,315,913 +0.12(+0.34%)
Oct 31, 2013 33.60 34.51 33.60 34.42 3,315,264 +0.79(+2.35%)
Oct 30, 2013 34.19 34.55 33.59 33.63 4,830,733 -0.56(-1.64%)
Oct 29, 2013 34.44 35.26 34.16 34.19 5,081,678 -0.28(-0.83%)
Oct 28, 2013 34.49 34.68 34.28 34.47 3,007,833 -0.03(-0.09%)
Oct 25, 2013 34.14 34.53 34.01 34.51 1,964,084 +0.30(+0.88%)
Oct 24, 2013 34.36 34.36 33.97 34.21 2,080,452 -0.02(-0.07%)
Oct 23, 2013 33.91 34.28 33.79 34.23 2,408,735 +0.23(+0.67%)
Oct 22, 2013 33.69 34.04 33.66 34.00 1,830,886 +0.39(+1.15%)
Oct 21, 2013 33.55 33.63 33.27 33.61 1,731,941 +0.06(+0.16%)
Oct 18, 2013 33.64 33.67 33.47 33.56 1,624,496 -0.02(-0.05%)
Oct 17, 2013 33.02 33.59 32.89 33.57 2,237,619 +0.39(+1.17%)
Oct 16, 2013 32.98 33.19 32.85 33.19 1,319,328 +0.43(+1.33%)
Oct 15, 2013 32.83 33.07 32.73 32.75 1,215,090 -0.23(-0.69%)
Oct 14, 2013 32.81 33.07 32.67 32.98 1,010,412 -0.02(-0.05%)
Oct 11, 2013 32.53 33.08 32.48 33.00 1,837,660 +0.40(+1.24%)
Oct 10, 2013 32.28 32.59 32.14 32.59 1,673,046 +0.66(+2.05%)
Oct 09, 2013 32.10 32.13 31.86 31.94 1,615,772 -0.07(-0.22%)
Oct 08, 2013 32.22 32.32 31.98 32.01 1,553,947 -0.29(-0.91%)
Oct 07, 2013 32.01 32.41 31.93 32.30 1,766,345 +0.05(+0.15%)
Oct 04, 2013 32.12 32.33 32.02 32.25 1,328,629 +0.14(+0.44%)
Oct 03, 2013 32.47 32.51 31.84 32.11 1,795,683 -0.47(-1.46%)
Oct 02, 2013 32.73 32.73 32.33 32.58 1,611,999 -0.28(-0.87%)
Oct 01, 2013 32.60 32.90 32.50 32.87 1,172,334 +0.27(+0.82%)
Sep 30, 2013 32.44 32.66 32.40 32.60 1,640,983 -0.12(-0.36%)
Sep 27, 2013 32.80 32.85 32.51 32.72 1,514,087 -0.24(-0.72%)
Sep 26, 2013 32.81 33.00 32.77 32.96 1,847,634 +0.25(+0.77%)
Sep 25, 2013 32.85 32.96 32.70 32.70 1,782,002 -0.25(-0.77%)
Sep 24, 2013 33.00 33.25 32.92 32.96 1,796,953 -0.13(-0.38%)
Sep 23, 2013 33.20 33.36 32.98 33.08 1,673,665 -0.19(-0.57%)
Sep 20, 2013 33.46 33.49 33.20 33.27 2,806,578 -0.14(-0.43%)
Sep 19, 2013 33.40 33.58 33.31 33.41 1,588,894 +0.04(+0.12%)
Sep 18, 2013 32.55 33.39 32.49 33.38 2,819,009 +0.81(+2.50%)
Sep 17, 2013 32.73 32.78 32.33 32.56 1,827,527 -0.17(-0.51%)
Sep 16, 2013 32.66 32.89 32.32 32.73 1,523,479 +0.40(+1.25%)
Sep 13, 2013 32.42 32.47 32.23 32.32 1,497,984 +0.02(+0.05%)
Sep 12, 2013 32.40 32.55 32.28 32.31 1,621,104 -0.03(-0.10%)
Sep 11, 2013 32.19 32.40 32.07 32.34 1,550,130 +0.17(+0.52%)
Sep 10, 2013 32.02 32.24 31.94 32.17 1,482,335 +0.28(+0.89%)
Sep 09, 2013 31.65 31.91 31.64 31.89 1,344,295 +0.33(+1.05%)
Sep 06, 2013 31.64 31.70 31.30 31.56 2,074,486 +0.06(+0.18%)
Sep 05, 2013 31.62 31.74 31.49 31.50 2,926,479 -0.15(-0.47%)
Sep 04, 2013 31.45 31.85 31.30 31.65 2,468,198 +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.