Skip to main content

Waste Management (NY: WM )

203.64 +2.42 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 22.45 22.50 22.19 22.40 2,728,915 -0.15(-0.67%)
Nov 27, 2009 22.42 22.74 22.34 22.55 1,233,072 -0.27(-1.20%)
Nov 25, 2009 22.94 22.96 22.69 22.82 2,175,620 +0.27(+1.18%)
Nov 24, 2009 22.65 22.90 22.46 22.55 2,859,754 -0.14(-0.63%)
Nov 23, 2009 22.45 22.92 22.39 22.70 3,534,359 +0.67(+3.03%)
Nov 20, 2009 21.91 22.11 21.84 22.03 2,236,827 +0.09(+0.40%)
Nov 19, 2009 22.13 22.26 21.82 21.94 2,593,994 -0.42(-1.89%)
Nov 18, 2009 22.59 22.59 22.25 22.36 1,972,172 -0.23(-1.00%)
Nov 17, 2009 22.38 22.60 22.30 22.59 2,595,406 +0.23(+1.01%)
Nov 16, 2009 21.95 22.49 21.95 22.36 3,142,607 +0.42(+1.90%)
Nov 13, 2009 21.97 22.22 21.78 21.95 3,500,260 +0.14(+0.66%)
Nov 12, 2009 22.10 22.16 21.76 21.80 2,983,148 -0.31(-1.42%)
Nov 11, 2009 22.36 22.55 21.97 22.12 3,585,385 -0.13(-0.58%)
Nov 10, 2009 22.10 22.31 21.98 22.25 2,512,532 +0.09(+0.40%)
Nov 09, 2009 21.67 22.17 21.62 22.16 2,820,070 +0.58(+2.69%)
Nov 06, 2009 21.49 21.59 21.26 21.58 2,145,694 +0.23(+1.09%)
Nov 05, 2009 20.91 21.56 20.90 21.35 3,497,125 +0.44(+2.09%)
Nov 04, 2009 20.87 21.20 20.71 20.91 3,077,305 +0.12(+0.59%)
Nov 03, 2009 20.92 21.04 20.58 20.79 2,946,195 -0.14(-0.68%)
Nov 02, 2009 20.38 20.99 20.29 20.93 3,595,964 +0.55(+2.71%)
Oct 30, 2009 20.95 21.25 20.30 20.38 4,582,565 -0.61(-2.89%)
Oct 29, 2009 20.96 21.12 20.60 20.99 3,080,352 +0.10(+0.49%)
Oct 28, 2009 21.18 21.27 20.84 20.88 3,534,953 -0.31(-1.45%)
Oct 27, 2009 20.87 21.31 20.82 21.19 2,316,580 +0.30(+1.44%)
Oct 26, 2009 21.12 21.42 20.69 20.89 3,525,727 -0.20(-0.97%)
Oct 23, 2009 21.21 21.32 21.07 21.09 2,659,446 -0.38(-1.75%)
Oct 22, 2009 21.22 21.52 21.01 21.47 3,038,710 +0.27(+1.25%)
Oct 21, 2009 21.05 21.53 20.99 21.20 3,189,634 +0.09(+0.42%)
Oct 20, 2009 21.07 21.16 21.05 21.12 2,729,538 -0.20(-0.93%)
Oct 19, 2009 21.33 21.34 21.07 21.31 3,097,416 +0.02(+0.10%)
Oct 16, 2009 21.20 21.40 21.01 21.29 3,734,944 -0.28(-1.30%)
Oct 15, 2009 20.31 21.62 20.31 21.57 9,654,121 +1.15(+5.64%)
Oct 14, 2009 19.91 20.46 19.81 20.42 5,785,632 +0.66(+3.35%)
Oct 13, 2009 19.61 19.81 19.57 19.76 3,488,596 +0.16(+0.84%)
Oct 12, 2009 19.64 19.75 19.54 19.59 2,639,369 +0.06(+0.31%)
Oct 09, 2009 19.54 19.66 19.51 19.53 3,050,197 -0.03(-0.14%)
Oct 08, 2009 19.52 19.65 19.44 19.56 3,263,661 +0.20(+1.02%)
Oct 07, 2009 19.53 19.70 19.29 19.36 4,460,615 -0.27(-1.36%)
Oct 06, 2009 19.85 19.89 19.61 19.63 4,168,761 -0.10(-0.48%)
Oct 05, 2009 19.97 19.97 19.53 19.72 2,931,089 -0.16(-0.79%)
Oct 02, 2009 19.68 19.95 19.68 19.88 3,540,302 +0.12(+0.59%)
Oct 01, 2009 20.16 20.23 19.76 19.76 3,431,369 -0.57(-2.82%)
Sep 30, 2009 20.49 20.51 20.20 20.34 4,796,233 -0.12(-0.60%)
Sep 29, 2009 20.41 20.55 20.26 20.46 2,935,726 +0.16(+0.80%)
Sep 28, 2009 20.07 20.43 19.93 20.30 2,513,573 +0.53(+2.69%)
Sep 25, 2009 20.13 20.21 19.72 19.76 3,097,146 -0.39(-1.93%)
Sep 24, 2009 20.34 20.41 20.09 20.15 3,192,222 -0.20(-0.97%)
Sep 23, 2009 20.45 20.47 20.04 20.35 4,411,995 -0.03(-0.13%)
Sep 22, 2009 20.49 20.58 20.28 20.38 4,032,885 -0.05(-0.27%)
Sep 21, 2009 20.88 20.88 20.36 20.43 3,640,159 -0.54(-2.57%)
Sep 18, 2009 20.52 21.01 20.36 20.97 6,641,869 +0.50(+2.43%)
Sep 17, 2009 20.48 20.83 20.32 20.47 4,426,141 -0.01(-0.06%)
Sep 16, 2009 20.62 20.64 20.39 20.49 3,769,604 -0.04(-0.21%)
Sep 15, 2009 20.91 21.01 20.51 20.53 4,553,149 -0.38(-1.83%)
Sep 14, 2009 20.17 20.92 20.17 20.91 5,030,056 +0.18(+0.86%)
Sep 11, 2009 20.51 20.86 20.51 20.73 3,509,172 +0.22(+1.06%)
Sep 10, 2009 20.42 20.52 20.21 20.51 3,953,333 +0.14(+0.67%)
Sep 09, 2009 19.96 20.53 19.96 20.38 5,130,734 -0.29(-1.42%)
Sep 08, 2009 20.32 20.77 19.98 20.67 3,789,128 +0.16(+0.76%)
Sep 04, 2009 20.24 20.54 20.13 20.51 2,905,069 +0.22(+1.08%)
Sep 03, 2009 20.15 20.32 19.76 20.30 3,151,938 +0.18(+0.92%)
Sep 02, 2009 20.37 20.37 19.91 20.11 4,075,701 -0.25(-1.24%)
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.