Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 35.80 36.10 35.76 36.06 2,515,811 +0.26(+0.72%)
May 29, 2014 35.76 35.83 35.60 35.81 1,825,880 +0.09(+0.25%)
May 28, 2014 35.44 35.90 35.36 35.72 2,856,736 +0.42(+1.19%)
May 27, 2014 35.04 35.30 34.91 35.30 2,343,665 +0.29(+0.83%)
May 23, 2014 35.17 35.01 35.01 35.01 2,130,636 -0.06(-0.18%)
May 22, 2014 35.19 35.21 35.04 35.07 1,294,463 -0.16(-0.46%)
May 21, 2014 35.14 35.23 34.93 35.23 1,283,510 +0.19(+0.53%)
May 20, 2014 35.43 35.49 34.90 35.05 1,801,515 -0.38(-1.07%)
May 19, 2014 35.30 35.44 35.13 35.43 2,445,531 +0.07(+0.21%)
May 16, 2014 35.45 35.48 35.13 35.35 1,970,520 -0.12(-0.34%)
May 15, 2014 35.43 35.59 35.27 35.48 2,840,174 -0.05(-0.14%)
May 14, 2014 35.60 35.71 35.47 35.52 1,381,779 -0.08(-0.23%)
May 13, 2014 35.59 35.71 35.39 35.60 2,058,923 +0.19(+0.52%)
May 12, 2014 35.45 35.65 35.32 35.42 1,936,764 -0.03(-0.09%)
May 09, 2014 35.52 35.55 35.27 35.45 1,444,423 -0.12(-0.34%)
May 08, 2014 35.52 35.80 35.42 35.57 1,671,771 +0.09(+0.25%)
May 07, 2014 35.31 35.52 35.15 35.48 2,244,233 +0.31(+0.90%)
May 06, 2014 35.52 35.52 35.17 35.17 2,876,349 -0.44(-1.22%)
May 05, 2014 35.52 35.64 35.32 35.60 1,757,537 -0.02(-0.07%)
May 02, 2014 35.74 35.83 35.56 35.63 1,775,559 -0.15(-0.43%)
May 01, 2014 35.83 35.92 35.64 35.78 2,125,506 -0.10(-0.27%)
Apr 30, 2014 35.49 35.92 35.42 35.88 2,990,552 +0.44(+1.23%)
Apr 29, 2014 35.50 35.71 35.24 35.44 2,540,800 +0.08(+0.23%)
Apr 28, 2014 34.98 35.44 34.93 35.36 3,252,087 +0.62(+1.79%)
Apr 25, 2014 34.61 34.95 34.52 34.74 2,457,486 +0.16(+0.47%)
Apr 24, 2014 33.87 34.90 33.77 34.58 4,927,652 +0.69(+2.02%)
Apr 23, 2014 33.79 34.08 33.68 33.89 2,646,151 +0.02(+0.07%)
Apr 22, 2014 33.90 34.07 33.84 33.87 1,753,720 +0.08(+0.24%)
Apr 21, 2014 33.80 33.96 33.61 33.79 1,725,784 -0.14(-0.40%)
Apr 17, 2014 33.89 33.93 33.93 33.93 1,915,937 -0.10(-0.31%)
Apr 16, 2014 33.64 34.19 33.58 34.03 2,711,235 +0.61(+1.84%)
Apr 15, 2014 33.40 33.50 33.17 33.42 1,868,234 +0.00(+0.00%)
Apr 14, 2014 33.38 33.49 33.18 33.42 1,410,267 +0.27(+0.83%)
Apr 11, 2014 33.33 33.48 33.13 33.14 1,796,516 -0.26(-0.77%)
Apr 10, 2014 33.88 34.07 33.38 33.40 1,992,730 -0.48(-1.41%)
Apr 09, 2014 33.96 34.02 33.72 33.88 2,044,035 -0.02(-0.07%)
Apr 08, 2014 33.57 33.95 33.52 33.90 2,318,720 +0.32(+0.96%)
Apr 07, 2014 33.76 34.02 33.52 33.58 2,624,694 -0.19(-0.55%)
Apr 04, 2014 33.85 34.15 33.75 33.76 2,276,131 -0.01(-0.02%)
Apr 03, 2014 33.71 33.79 33.54 33.77 1,979,006 +0.11(+0.31%)
Apr 02, 2014 33.76 33.94 33.61 33.67 2,425,862 -0.18(-0.52%)
Apr 01, 2014 34.00 34.07 33.70 33.84 2,434,825 -0.11(-0.33%)
Mar 31, 2014 33.39 33.98 33.37 33.96 4,443,581 +0.74(+2.24%)
Mar 28, 2014 33.20 33.47 33.09 33.22 2,020,188 +0.20(+0.61%)
Mar 27, 2014 32.75 33.17 32.62 33.01 2,148,641 +0.31(+0.94%)
Mar 26, 2014 32.95 33.06 32.69 32.71 2,181,391 -0.07(-0.22%)
Mar 25, 2014 32.82 33.01 32.72 32.78 2,519,038 +0.08(+0.25%)
Mar 24, 2014 33.02 33.22 32.62 32.70 3,538,642 -0.18(-0.54%)
Mar 21, 2014 33.44 33.51 32.86 32.88 4,664,951 -0.27(-0.83%)
Mar 20, 2014 33.16 33.34 33.09 33.15 1,409,648 -0.09(-0.27%)
Mar 19, 2014 33.30 33.51 33.06 33.24 2,119,804 -0.10(-0.31%)
Mar 18, 2014 33.17 33.40 33.17 33.34 1,673,400 +0.20(+0.61%)
Mar 17, 2014 33.03 33.17 33.00 33.14 2,043,184 +0.20(+0.61%)
Mar 14, 2014 32.66 33.03 32.60 32.94 2,745,682 +0.32(+0.99%)
Mar 13, 2014 32.88 32.94 32.57 32.62 2,465,270 -0.15(-0.44%)
Mar 12, 2014 33.09 33.16 32.71 32.76 3,298,049 -0.54(-1.62%)
Mar 11, 2014 33.38 33.47 33.15 33.30 1,649,856 -0.07(-0.22%)
Mar 10, 2014 33.34 33.41 33.21 33.38 1,410,828 -0.02(-0.07%)
Mar 07, 2014 33.33 33.55 33.23 33.40 2,124,122 +0.15(+0.44%)
Mar 06, 2014 33.05 33.29 33.02 33.26 2,586,464 +0.19(+0.57%)
Mar 05, 2014 33.11 33.20 32.94 33.07 2,579,859 -0.02(-0.07%)
Mar 04, 2014 33.27 33.44 32.85 33.09 3,767,968 +0.07(+0.22%)
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.