Skip to main content

Waste Management (NY: WM )

207.89 +1.51 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 31.45 31.74 31.12 31.60 3,101,420 +0.09(+0.30%)
Jun 27, 2013 31.52 31.65 31.36 31.50 1,966,396 +0.12(+0.37%)
Jun 26, 2013 30.88 31.41 30.84 31.39 3,227,308 +0.74(+2.43%)
Jun 25, 2013 30.81 30.98 30.41 30.64 3,641,044 +0.05(+0.18%)
Jun 24, 2013 30.91 31.00 30.58 30.59 3,113,600 -0.64(-2.06%)
Jun 21, 2013 31.21 31.36 30.91 31.23 3,694,017 +0.25(+0.81%)
Jun 20, 2013 31.30 31.30 30.92 30.98 2,564,371 -0.49(-1.57%)
Jun 19, 2013 32.00 32.01 31.46 31.47 2,101,478 -0.53(-1.66%)
Jun 18, 2013 31.76 32.07 31.65 32.01 1,578,943 +0.31(+0.99%)
Jun 17, 2013 31.28 31.82 31.14 31.69 3,074,919 +0.60(+1.94%)
Jun 14, 2013 31.14 31.29 31.06 31.09 2,957,986 -0.13(-0.40%)
Jun 13, 2013 31.09 31.34 31.02 31.21 4,184,734 -0.23(-0.75%)
Jun 12, 2013 31.72 31.72 31.42 31.45 2,096,219 -0.09(-0.30%)
Jun 11, 2013 31.54 31.81 31.43 31.54 2,092,880 -0.15(-0.47%)
Jun 10, 2013 31.82 31.93 31.63 31.69 3,287,991 -0.02(-0.05%)
Jun 07, 2013 31.10 31.75 30.41 31.71 6,972,219 -0.09(-0.30%)
Jun 06, 2013 32.04 32.19 31.37 31.80 3,747,561 -0.31(-0.95%)
Jun 05, 2013 32.49 32.49 31.91 32.11 2,992,685 -0.33(-1.03%)
Jun 04, 2013 32.25 32.56 32.25 32.44 3,779,908 +0.12(+0.36%)
Jun 03, 2013 32.62 32.62 32.15 32.32 3,183,230 -0.24(-0.74%)
May 31, 2013 32.63 32.93 32.56 32.56 3,263,982 -0.17(-0.52%)
May 30, 2013 32.58 32.88 32.56 32.74 1,594,965 +0.19(+0.60%)
May 29, 2013 32.85 32.87 32.34 32.54 2,619,965 -0.43(-1.30%)
May 28, 2013 33.11 33.24 32.77 32.97 2,706,643 +0.05(+0.17%)
May 24, 2013 32.69 32.96 32.66 32.91 1,566,168 +0.06(+0.19%)
May 23, 2013 32.46 33.01 32.46 32.85 1,956,483 -0.02(-0.05%)
May 22, 2013 33.16 33.40 32.73 32.87 2,519,311 -0.33(-1.01%)
May 21, 2013 33.10 33.35 33.08 33.20 2,136,565 +0.12(+0.38%)
May 20, 2013 32.92 33.15 32.88 33.08 2,374,821 +0.16(+0.47%)
May 17, 2013 32.65 32.94 32.63 32.92 2,438,073 +0.31(+0.95%)
May 16, 2013 32.49 32.71 32.46 32.61 1,477,317 +0.01(+0.02%)
May 15, 2013 32.15 32.66 32.01 32.60 2,234,617 +0.74(+2.32%)
May 13, 2013 31.97 31.98 31.79 31.87 1,330,426 -0.14(-0.44%)
May 10, 2013 32.05 32.16 31.89 32.01 1,412,900 -0.07(-0.22%)
May 09, 2013 32.21 32.27 31.88 32.08 2,111,397 -0.18(-0.55%)
May 08, 2013 32.14 32.25 31.95 32.25 1,882,352 +0.09(+0.27%)
May 07, 2013 32.01 32.21 31.96 32.17 1,960,527 +0.26(+0.80%)
May 06, 2013 31.87 32.02 31.84 31.91 1,503,210 -0.02(-0.07%)
May 03, 2013 31.88 31.95 31.69 31.94 3,819,753 +0.25(+0.78%)
May 02, 2013 31.56 31.73 31.42 31.69 3,078,255 +0.19(+0.62%)
May 01, 2013 31.69 31.98 31.49 31.49 3,061,598 -0.33(-1.05%)
Apr 30, 2013 31.36 31.84 31.14 31.83 4,591,320 +0.40(+1.26%)
Apr 29, 2013 31.24 31.54 31.16 31.43 3,311,438 +0.22(+0.70%)
Apr 26, 2013 31.14 31.29 31.04 31.21 2,712,564 +0.13(+0.43%)
Apr 25, 2013 31.03 31.83 30.99 31.08 5,718,090 +0.36(+1.19%)
Apr 24, 2013 30.16 30.98 30.12 30.72 4,049,263 +0.66(+2.20%)
Apr 23, 2013 30.06 30.25 29.77 30.06 2,977,060 +0.13(+0.44%)
Apr 22, 2013 30.11 30.19 29.82 29.92 2,291,702 -0.13(-0.44%)
Apr 19, 2013 29.72 30.14 29.68 30.06 2,564,915 +0.43(+1.47%)
Apr 18, 2013 29.89 29.90 29.48 29.62 2,945,280 -0.20(-0.68%)
Apr 17, 2013 30.17 30.23 29.66 29.82 2,635,278 -0.50(-1.66%)
Apr 16, 2013 29.97 30.37 29.91 30.33 2,565,025 +0.48(+1.61%)
Apr 15, 2013 30.30 30.42 29.75 29.85 2,997,486 -0.61(-1.99%)
Apr 12, 2013 30.25 30.55 30.25 30.45 2,495,791 -0.07(-0.23%)
Apr 11, 2013 30.54 30.63 30.30 30.52 3,512,731 -0.05(-0.15%)
Apr 10, 2013 30.29 30.67 30.27 30.57 2,477,147 +0.37(+1.21%)
Apr 09, 2013 30.13 30.41 30.06 30.20 2,329,931 +0.11(+0.36%)
Apr 08, 2013 29.91 30.09 29.80 30.09 2,167,360 +0.19(+0.62%)
Apr 05, 2013 29.95 29.99 29.78 29.91 2,913,644 -0.26(-0.88%)
Apr 04, 2013 30.04 30.29 30.02 30.17 2,493,935 +0.16(+0.54%)
Apr 03, 2013 30.20 30.37 29.94 30.01 3,373,273 -0.11(-0.36%)
Apr 02, 2013 30.12 30.38 30.03 30.12 3,174,774 +0.11(+0.36%)
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.