Skip to main content

Waste Management (NY: WM )

213.34 +0.67 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 24.25 24.36 24.13 24.25 5,990,280 -0.12(-0.49%)
Nov 29, 2010 24.51 24.51 24.17 24.37 6,419,781 -0.13(-0.53%)
Nov 26, 2010 24.62 24.68 24.43 24.51 2,330,557 -0.27(-1.08%)
Nov 24, 2010 24.62 24.77 24.77 24.77 2,827,783 +0.30(+1.23%)
Nov 23, 2010 24.51 24.87 24.43 24.47 3,484,572 -0.20(-0.82%)
Nov 22, 2010 24.72 24.86 24.49 24.67 10,663,346 -0.04(-0.17%)
Nov 19, 2010 24.70 24.83 24.60 24.72 11,817,066 +0.01(+0.06%)
Nov 18, 2010 24.64 24.83 24.58 24.70 9,779,106 +0.26(+1.06%)
Nov 17, 2010 24.42 24.54 24.35 24.44 2,840,125 +0.00(+0.00%)
Nov 16, 2010 24.38 24.55 24.34 24.44 5,141,138 -0.11(-0.46%)
Nov 15, 2010 24.70 24.77 24.53 24.55 3,345,692 -0.07(-0.29%)
Nov 12, 2010 24.58 24.80 24.45 24.62 4,663,725 +0.11(+0.46%)
Nov 11, 2010 24.53 24.58 24.33 24.51 3,305,041 -0.11(-0.43%)
Nov 10, 2010 24.69 24.76 24.60 24.62 4,465,241 -0.05(-0.20%)
Nov 09, 2010 24.84 24.90 24.61 24.67 3,732,884 -0.02(-0.09%)
Nov 08, 2010 24.78 24.85 24.65 24.69 4,414,777 -0.23(-0.93%)
Nov 05, 2010 25.14 25.19 24.69 24.92 5,087,531 -0.25(-1.00%)
Nov 04, 2010 25.45 25.45 25.08 25.17 5,566,902 -0.06(-0.22%)
Nov 03, 2010 25.26 25.31 25.01 25.23 4,894,191 +0.05(+0.20%)
Nov 02, 2010 25.11 25.31 25.00 25.18 2,995,710 +0.23(+0.93%)
Nov 01, 2010 25.16 25.38 24.83 24.95 4,326,581 -0.12(-0.48%)
Oct 29, 2010 25.33 25.33 24.79 25.07 5,488,453 -0.29(-1.13%)
Oct 28, 2010 25.47 25.61 25.13 25.35 4,644,423 +0.03(+0.11%)
Oct 27, 2010 25.50 25.52 25.10 25.33 6,302,052 -0.55(-2.14%)
Oct 25, 2010 25.96 26.14 25.84 25.88 2,982,221 +0.06(+0.24%)
Oct 22, 2010 25.87 25.89 25.71 25.82 2,001,742 +0.05(+0.19%)
Oct 21, 2010 25.72 25.88 25.61 25.77 2,720,032 +0.13(+0.49%)
Oct 20, 2010 25.37 25.78 25.35 25.64 2,495,598 +0.29(+1.13%)
Oct 19, 2010 25.36 25.57 25.24 25.35 3,231,235 -0.24(-0.93%)
Oct 18, 2010 25.72 25.79 25.48 25.59 3,382,351 -0.10(-0.38%)
Oct 15, 2010 26.11 26.14 25.61 25.69 7,574,932 -0.21(-0.81%)
Oct 14, 2010 25.98 26.04 25.79 25.90 2,917,496 -0.06(-0.22%)
Oct 13, 2010 25.73 26.13 25.66 25.96 3,952,152 +0.32(+1.26%)
Oct 12, 2010 25.56 25.70 25.28 25.64 2,984,599 +0.06(+0.25%)
Oct 11, 2010 25.47 25.61 25.38 25.57 2,232,944 +0.06(+0.25%)
Oct 08, 2010 25.51 25.59 25.26 25.51 3,440,771 +0.13(+0.50%)
Oct 07, 2010 25.75 25.75 25.31 25.38 65,796 -0.27(-1.04%)
Oct 06, 2010 25.49 25.72 25.47 25.65 2,578,335 +0.11(+0.41%)
Oct 05, 2010 25.27 25.62 25.13 25.54 37,677 +0.46(+1.82%)
Oct 04, 2010 25.21 25.28 24.88 25.09 2,184,131 -0.13(-0.50%)
Oct 01, 2010 25.21 25.29 25.12 25.21 2,932,082 +0.14(+0.54%)
Sep 30, 2010 25.08 25.43 24.98 25.08 31,491 -0.08(-0.32%)
Sep 29, 2010 24.84 25.19 24.84 25.16 10,458 +0.19(+0.76%)
Sep 28, 2010 24.89 25.04 24.62 24.97 10,050 +0.08(+0.31%)
Sep 27, 2010 25.15 25.17 24.87 24.89 2,626,019 -0.20(-0.81%)
Sep 24, 2010 24.95 25.14 24.88 25.09 2,603,806 +0.45(+1.82%)
Sep 23, 2010 24.65 24.90 24.57 24.65 2,923,480 -0.35(-1.40%)
Sep 22, 2010 24.92 25.21 24.88 25.00 4,003,823 +0.01(+0.06%)
Sep 21, 2010 24.78 25.08 24.74 24.98 19,033 +0.20(+0.82%)
Sep 20, 2010 24.60 24.83 24.50 24.78 4,020,503 +0.22(+0.89%)
Sep 17, 2010 24.56 24.69 24.31 24.56 5,692,881 +0.33(+1.36%)
Sep 15, 2010 24.01 24.27 23.89 24.23 2,390,188 +0.18(+0.76%)
Sep 14, 2010 23.96 24.18 23.84 24.05 11,965 +0.08(+0.32%)
Sep 13, 2010 24.04 24.10 23.89 23.97 2,174,144 +0.11(+0.47%)
Sep 10, 2010 23.75 23.98 23.72 23.86 1,865,898 +0.14(+0.59%)
Sep 09, 2010 23.99 24.04 23.68 23.72 562 -0.08(-0.35%)
Sep 08, 2010 23.79 23.91 23.73 23.80 43,939 +0.06(+0.27%)
Sep 07, 2010 23.85 23.90 23.68 23.74 6,019 -0.20(-0.82%)
Sep 03, 2010 23.78 23.99 23.68 23.94 2,109,929 +0.19(+0.80%)
Sep 02, 2010 23.73 23.78 23.59 23.75 28,123 +0.11(+0.46%)
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.