Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.93 22.79 21.93 22.68 5,801,304 +0.48(+2.16%)
Dec 30, 2008 21.25 22.20 21.17 22.20 6,142,980 +1.10(+5.22%)
Dec 29, 2008 21.22 21.22 20.88 21.10 2,121,572 -0.09(-0.42%)
Dec 26, 2008 21.27 21.48 21.00 21.19 1,167,607 +0.04(+0.19%)
Dec 24, 2008 21.21 21.31 20.94 21.15 892,581 +0.12(+0.59%)
Dec 23, 2008 21.69 21.89 20.85 21.03 3,604,785 -0.53(-2.45%)
Dec 22, 2008 21.17 21.59 21.10 21.55 3,571,091 +0.19(+0.90%)
Dec 19, 2008 22.40 22.40 21.29 21.36 6,186,861 -0.02(-0.10%)
Dec 18, 2008 21.68 22.03 21.10 21.38 4,512,664 -0.12(-0.57%)
Dec 17, 2008 21.52 21.83 21.09 21.50 5,283,947 -0.21(-0.95%)
Dec 16, 2008 20.83 21.96 20.52 21.71 6,575,814 +1.06(+5.14%)
Dec 15, 2008 21.22 21.22 20.33 20.65 3,931,219 +0.18(+0.87%)
Dec 12, 2008 19.81 20.52 19.55 20.47 4,366,081 +0.31(+1.53%)
Dec 11, 2008 20.55 20.84 20.07 20.16 4,679,761 -0.55(-2.64%)
Dec 10, 2008 20.78 20.96 20.03 20.71 7,956,847 +0.08(+0.36%)
Dec 09, 2008 20.72 21.15 20.44 20.64 5,640,506 -0.02(-0.10%)
Dec 08, 2008 20.53 21.00 20.27 20.66 4,927,659 +0.33(+1.62%)
Dec 05, 2008 19.65 20.36 19.14 20.33 6,903,567 +0.24(+1.19%)
Dec 04, 2008 20.01 20.70 19.84 20.09 6,976,044 -0.23(-1.15%)
Dec 03, 2008 19.92 20.49 19.18 20.32 10,363,040 +0.90(+4.62%)
Dec 02, 2008 19.44 19.61 18.93 19.42 6,979,120 +0.56(+2.98%)
Dec 01, 2008 19.86 19.86 18.81 18.86 7,934,714 -1.12(-5.62%)
Nov 28, 2008 19.36 20.05 19.36 19.99 2,894,204 +0.57(+2.93%)
Nov 26, 2008 19.84 20.19 18.90 19.42 10,833,625 -1.07(-5.21%)
Nov 25, 2008 21.19 21.54 19.64 20.48 9,836,974 -0.30(-1.45%)
Nov 24, 2008 20.71 21.11 20.16 20.79 8,117,797 +0.47(+2.29%)
Nov 21, 2008 20.22 20.38 19.16 20.32 11,271,259 +0.47(+2.38%)
Nov 20, 2008 20.16 21.13 19.63 19.85 11,069,246 -0.50(-2.46%)
Nov 19, 2008 21.46 21.63 20.31 20.35 7,909,539 -1.14(-5.29%)
Nov 18, 2008 20.55 21.48 20.35 21.48 8,065,667 +0.93(+4.53%)
Nov 17, 2008 21.13 21.13 20.26 20.55 8,647,816 -0.80(-3.75%)
Nov 14, 2008 21.24 22.39 21.03 21.35 0 -0.09(-0.42%)
Nov 13, 2008 20.09 21.45 19.29 21.44 9,110,766 +1.43(+7.15%)
Nov 12, 2008 20.37 20.66 19.91 20.01 5,358,723 -0.70(-3.37%)
Nov 11, 2008 20.03 21.13 20.03 20.71 4,715,844 -0.29(-1.37%)
Nov 10, 2008 21.08 21.62 20.73 21.00 4,713,470 +0.06(+0.29%)
Nov 07, 2008 20.40 20.94 20.18 20.94 8,676,841 +0.73(+3.59%)
Nov 06, 2008 20.90 21.68 20.05 20.21 7,892,814 -1.15(-5.38%)
Nov 05, 2008 22.15 22.36 21.20 21.36 5,786,708 -1.05(-4.67%)
Nov 04, 2008 21.64 22.45 21.50 22.41 5,846,503 +1.28(+6.06%)
Nov 03, 2008 21.35 21.66 20.92 21.13 3,978,072 -0.25(-1.15%)
Oct 31, 2008 21.55 21.99 20.81 21.37 6,277,962 -0.14(-0.67%)
Oct 30, 2008 21.21 21.69 20.61 21.52 5,892,789 +1.26(+6.22%)
Oct 29, 2008 19.48 21.53 19.48 20.26 9,127,040 +0.53(+2.67%)
Oct 28, 2008 18.82 19.75 17.89 19.73 7,178,193 +1.45(+7.94%)
Oct 27, 2008 19.08 19.36 18.28 18.28 5,241,200 -0.97(-5.05%)
Oct 24, 2008 18.81 19.85 18.48 19.25 5,304,959 -0.75(-3.76%)
Oct 23, 2008 20.22 20.99 19.04 20.01 8,196,261 -0.08(-0.41%)
Oct 22, 2008 20.57 20.92 19.77 20.09 7,767,528 -0.86(-4.08%)
Oct 21, 2008 21.56 21.66 20.84 20.94 4,417,040 -0.79(-3.62%)
Oct 20, 2008 20.70 21.85 20.39 21.73 6,440,945 +1.35(+6.62%)
Oct 17, 2008 20.05 21.29 19.75 20.38 7,170,246 -0.08(-0.37%)
Oct 16, 2008 20.56 22.13 19.55 20.46 10,496,924 -0.12(-0.57%)
Oct 15, 2008 21.22 21.22 20.20 20.57 9,579,310 -0.70(-3.28%)
Oct 14, 2008 22.34 22.57 20.48 21.27 11,002,090 +0.47(+2.27%)
Oct 13, 2008 19.42 20.88 18.67 20.80 11,144,733 +3.17(+17.97%)
Oct 10, 2008 18.07 19.14 16.78 17.63 14,884,754 -1.07(-5.74%)
Oct 09, 2008 19.97 20.33 18.71 18.71 8,922,049 -1.12(-5.63%)
Oct 08, 2008 20.05 20.89 19.63 19.82 9,465,044 -0.56(-2.75%)
Oct 07, 2008 21.75 21.83 20.36 20.38 6,620,766 -1.10(-5.13%)
Oct 06, 2008 21.81 22.17 20.61 21.48 8,380,710 -0.56(-2.55%)
Oct 03, 2008 21.98 22.88 21.96 22.05 0 +0.43(+2.00%)
Oct 02, 2008 21.08 21.83 20.87 21.61 8,578,790 +0.37(+1.74%)
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.