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, 2007 22.62 22.64 22.29 22.36 3,886,175 -0.38(-1.66%)
Dec 28, 2007 22.85 22.95 22.60 22.74 2,864,801 -0.06(-0.27%)
Dec 27, 2007 22.88 22.96 22.75 22.80 2,112,990 -0.26(-1.13%)
Dec 26, 2007 22.86 23.20 22.76 23.06 2,059,331 -0.07(-0.30%)
Dec 24, 2007 23.03 23.28 22.91 23.13 1,307,221 +0.08(+0.33%)
Dec 21, 2007 22.89 23.08 22.54 23.06 7,446,067 +0.38(+1.69%)
Dec 20, 2007 22.71 22.78 22.52 22.67 5,733,492 +0.10(+0.46%)
Dec 19, 2007 23.38 23.38 22.48 22.57 4,786,240 -0.59(-2.54%)
Dec 18, 2007 22.63 23.45 22.63 23.16 5,280,877 +0.64(+2.86%)
Dec 17, 2007 22.65 22.76 22.32 22.51 4,454,265 -0.26(-1.14%)
Dec 14, 2007 23.07 23.32 22.74 22.77 3,806,659 -0.58(-2.49%)
Dec 13, 2007 23.71 23.71 23.14 23.36 4,591,283 -0.42(-1.76%)
Dec 12, 2007 24.24 24.30 23.56 23.77 5,218,270 +0.24(+1.02%)
Dec 11, 2007 24.01 24.05 23.53 23.53 3,285,412 -0.49(-2.02%)
Dec 10, 2007 23.58 24.10 23.51 24.02 3,747,278 +0.46(+1.95%)
Dec 07, 2007 23.69 23.98 23.45 23.56 2,520,944 -0.14(-0.58%)
Dec 06, 2007 23.11 23.73 23.11 23.70 2,383,020 +0.51(+2.18%)
Dec 05, 2007 23.60 23.60 23.01 23.19 3,817,970 -0.15(-0.65%)
Dec 04, 2007 23.49 23.73 23.31 23.34 3,205,482 -0.18(-0.79%)
Dec 03, 2007 23.74 23.74 23.40 23.53 2,819,448 +0.03(+0.15%)
Nov 30, 2007 23.34 23.66 23.27 23.49 4,382,705 +0.38(+1.66%)
Nov 29, 2007 23.73 23.88 23.02 23.11 5,880,636 -0.74(-3.10%)
Nov 28, 2007 23.64 24.07 23.40 23.85 5,335,957 +0.34(+1.46%)
Nov 27, 2007 23.14 23.53 22.90 23.51 6,465,476 +0.53(+2.29%)
Nov 26, 2007 23.34 23.66 22.94 22.98 5,091,646 -0.31(-1.35%)
Nov 23, 2007 23.23 23.49 23.16 23.30 1,909,483 +0.17(+0.74%)
Nov 21, 2007 23.04 23.38 22.90 23.12 5,237,584 -0.06(-0.27%)
Nov 20, 2007 23.34 23.45 22.82 23.19 10,033,825 -0.07(-0.29%)
Nov 19, 2007 23.41 23.58 23.21 23.25 5,599,095 -0.26(-1.11%)
Nov 16, 2007 23.68 23.76 23.30 23.51 5,355,747 -0.05(-0.23%)
Nov 15, 2007 23.66 23.95 23.40 23.57 5,459,797 -0.23(-0.98%)
Nov 14, 2007 24.13 24.52 23.75 23.80 6,305,790 -0.23(-0.97%)
Nov 13, 2007 23.19 24.06 23.19 24.03 5,796,231 +1.00(+4.34%)
Nov 12, 2007 22.86 23.51 22.75 23.04 6,150,368 +0.11(+0.48%)
Nov 09, 2007 23.40 23.58 22.88 22.93 11,792,136 -0.84(-3.54%)
Nov 08, 2007 23.60 23.95 23.43 23.77 4,862,123 +0.19(+0.81%)
Nov 07, 2007 24.42 24.42 23.53 23.58 3,971,718 -0.90(-3.66%)
Nov 06, 2007 24.39 24.58 23.99 24.47 3,168,085 -0.01(-0.06%)
Nov 05, 2007 24.55 24.64 24.21 24.49 4,270,383 -0.08(-0.33%)
Nov 02, 2007 24.36 24.72 24.21 24.57 3,594,935 +0.21(+0.84%)
Nov 01, 2007 24.92 25.12 24.30 24.36 6,232,010 -0.55(-2.20%)
Oct 31, 2007 24.68 24.96 24.36 24.91 5,867,389 +0.37(+1.51%)
Oct 30, 2007 24.81 24.88 24.49 24.54 5,491,228 -0.37(-1.48%)
Oct 29, 2007 24.82 25.17 24.66 24.91 6,331,346 +0.26(+1.06%)
Oct 26, 2007 25.70 25.70 23.40 24.65 18,679,482 -2.07(-7.74%)
Oct 25, 2007 26.66 26.72 25.86 26.72 4,791,640 +0.18(+0.70%)
Oct 24, 2007 26.23 26.55 25.95 26.53 3,665,598 +0.30(+1.15%)
Oct 23, 2007 26.09 26.37 25.89 26.23 3,195,400 +0.24(+0.92%)
Oct 22, 2007 25.84 26.16 25.75 25.99 3,297,220 -0.03(-0.13%)
Oct 19, 2007 25.89 26.29 25.88 26.03 5,258,811 -0.06(-0.24%)
Oct 18, 2007 25.95 26.20 25.81 26.09 3,096,941 +0.07(+0.26%)
Oct 17, 2007 26.11 26.23 25.77 26.02 2,377,194 +0.16(+0.61%)
Oct 16, 2007 26.21 26.27 25.68 25.86 3,072,107 -0.36(-1.36%)
Oct 15, 2007 26.44 26.54 26.09 26.22 2,103,875 -0.16(-0.62%)
Oct 12, 2007 26.27 26.46 26.05 26.38 2,431,683 +0.08(+0.31%)
Oct 11, 2007 26.31 27.00 26.19 26.30 2,750,434 -0.01(-0.05%)
Oct 10, 2007 26.52 26.77 26.25 26.31 3,019,810 -0.24(-0.90%)
Oct 09, 2007 26.44 26.62 26.33 26.55 1,976,783 +0.16(+0.60%)
Oct 08, 2007 26.31 26.50 26.27 26.40 1,382,813 +0.08(+0.31%)
Oct 05, 2007 26.38 26.42 26.03 26.31 2,760,806 +0.14(+0.52%)
Oct 04, 2007 26.17 26.23 25.93 26.18 2,002,494 +0.24(+0.92%)
Oct 03, 2007 25.88 26.07 25.84 25.94 3,079,996 -0.12(-0.45%)
Oct 02, 2007 26.12 26.12 25.78 26.05 2,894,617 -0.10(-0.39%)
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.