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 (%)
Jun 30, 2010 21.89 22.11 21.71 21.76 37,670 -0.12(-0.54%)
Jun 29, 2010 22.19 22.25 21.74 21.88 17,333 -0.48(-2.15%)
Jun 25, 2010 22.36 22.52 22.19 22.36 12,508,916 +0.01(+0.03%)
Jun 24, 2010 22.65 22.77 22.31 22.35 38,620 -0.37(-1.62%)
Jun 23, 2010 23.04 23.09 22.61 22.72 1,282 -0.26(-1.12%)
Jun 22, 2010 23.30 23.49 22.95 22.98 3,885 -0.35(-1.52%)
Jun 21, 2010 23.48 23.73 23.20 23.33 3,685,042 +0.01(+0.06%)
Jun 18, 2010 23.32 23.52 23.24 23.32 5,843,684 -0.13(-0.53%)
Jun 17, 2010 23.40 23.48 23.25 23.44 3,295,478 +0.05(+0.21%)
Jun 16, 2010 23.26 23.46 23.23 23.39 3,239,580 +0.02(+0.09%)
Jun 15, 2010 23.09 23.37 22.93 23.37 12,171 +0.54(+2.38%)
Jun 14, 2010 22.95 23.14 22.78 22.83 4,183,767 +0.04(+0.18%)
Jun 11, 2010 22.70 22.79 22.50 22.79 3,239,769 -0.04(-0.18%)
Jun 10, 2010 22.47 22.84 22.41 22.83 11,508 +0.61(+2.72%)
Jun 09, 2010 22.23 22.43 22.15 22.22 5,362,560 +0.08(+0.35%)
Jun 08, 2010 21.83 22.18 21.72 22.15 29,234 +0.33(+1.53%)
Jun 07, 2010 21.99 22.05 21.78 21.81 4,553,711 -0.13(-0.60%)
Jun 04, 2010 21.95 22.47 21.87 21.95 6,161,560 -0.83(-3.63%)
Jun 03, 2010 22.77 22.86 22.58 22.77 143 +0.05(+0.21%)
Jun 02, 2010 22.28 22.73 22.23 22.73 30,589 +0.49(+2.22%)
Jun 01, 2010 22.50 22.75 22.20 22.23 4,808,344 -0.38(-1.66%)
May 28, 2010 22.61 22.84 22.46 22.61 4,630,925 -0.12(-0.52%)
May 27, 2010 22.65 22.73 22.43 22.73 3,842,369 +0.54(+2.43%)
May 26, 2010 22.19 22.54 22.14 22.19 5,859,686 +0.12(+0.56%)
May 25, 2010 21.64 22.08 21.42 22.06 18,305 +0.01(+0.06%)
May 24, 2010 22.25 22.32 22.01 22.05 3,064,720 -0.26(-1.17%)
May 21, 2010 21.88 22.35 21.68 22.31 5,382,502 +0.16(+0.72%)
May 20, 2010 22.26 22.52 22.15 22.15 6,920,783 -0.78(-3.39%)
May 19, 2010 23.12 23.19 22.79 22.93 5,157,085 -0.31(-1.33%)
May 18, 2010 23.43 23.65 23.22 23.24 6,231 +0.01(+0.03%)
May 17, 2010 23.17 23.34 22.91 23.23 4,240,128 +0.19(+0.81%)
May 14, 2010 23.05 23.49 22.90 23.05 4,677,246 -0.41(-1.73%)
May 13, 2010 23.65 23.69 23.41 23.45 3,318,268 -0.20(-0.84%)
May 12, 2010 23.40 23.77 23.35 23.65 4,288,927 +0.27(+1.15%)
May 11, 2010 23.42 23.62 23.32 23.38 1,171 -0.01(-0.06%)
May 10, 2010 23.25 23.40 23.23 23.40 4,513,293 +0.77(+3.41%)
May 07, 2010 22.72 22.86 22.18 22.63 7,168,843 -0.18(-0.79%)
May 06, 2010 22.83 23.56 21.72 22.81 1,960 -0.57(-2.44%)
May 05, 2010 23.47 23.52 23.27 23.38 3,134,108 -0.17(-0.73%)
May 04, 2010 23.98 24.00 23.40 23.55 3,213,848 -0.61(-2.51%)
May 03, 2010 24.02 24.47 23.98 24.16 3,498,379 +0.28(+1.15%)
Apr 30, 2010 24.08 24.33 23.88 23.88 4,323,270 -0.28(-1.17%)
Apr 29, 2010 24.30 24.49 23.93 24.16 5,561,880 -0.14(-0.57%)
Apr 28, 2010 24.07 24.33 23.98 24.30 4,389,460 +0.36(+1.50%)
Apr 27, 2010 24.60 24.60 23.93 23.94 4,303,661 -0.61(-2.50%)
Apr 26, 2010 24.53 24.78 24.50 24.55 3,347,667 +0.09(+0.37%)
Apr 23, 2010 24.28 24.48 24.21 24.47 4,216,260 +0.20(+0.82%)
Apr 22, 2010 24.18 24.34 23.96 24.27 3,319,335 +0.08(+0.31%)
Apr 21, 2010 24.19 24.29 24.10 24.19 60,571 +0.03(+0.11%)
Apr 20, 2010 24.31 24.37 24.10 24.16 15,282 -0.01(-0.06%)
Apr 19, 2010 24.10 24.24 23.93 24.18 5,041,856 +0.06(+0.23%)
Apr 16, 2010 24.20 24.37 24.07 24.12 4,778,835 -0.08(-0.31%)
Apr 15, 2010 24.11 24.36 24.04 24.20 3,427,920 +0.03(+0.11%)
Apr 14, 2010 24.09 24.17 23.93 24.17 2,744,506 +0.16(+0.66%)
Apr 13, 2010 23.89 24.10 23.76 24.01 2,715,539 -0.03(-0.14%)
Apr 12, 2010 23.92 24.08 23.90 24.05 2,097,225 +0.10(+0.43%)
Apr 09, 2010 23.88 23.96 23.63 23.94 2,566,256 +0.11(+0.46%)
Apr 08, 2010 23.87 23.97 23.70 23.83 2,397,925 -0.05(-0.20%)
Apr 07, 2010 23.97 24.03 23.85 23.88 2,563,061 -0.11(-0.46%)
Apr 06, 2010 23.86 24.13 23.82 23.99 2,637,687 +0.05(+0.20%)
Apr 05, 2010 23.91 23.96 23.76 23.94 1,824,997 +0.13(+0.55%)
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.