Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.12 30.61 30.05 30.56 5,497,555 +0.46(+1.53%)
Mar 27, 2013 30.00 30.22 29.87 30.10 2,929,973 -0.02(-0.05%)
Mar 26, 2013 30.08 30.19 29.98 30.12 2,448,313 +0.20(+0.68%)
Mar 25, 2013 29.91 29.96 29.69 29.91 3,622,735 +0.01(+0.03%)
Mar 22, 2013 29.58 29.91 29.53 29.90 2,861,546 +0.38(+1.29%)
Mar 21, 2013 29.42 29.59 29.39 29.52 2,939,821 -0.04(-0.13%)
Mar 20, 2013 29.25 29.57 29.15 29.56 3,713,609 +0.40(+1.36%)
Mar 19, 2013 29.28 29.33 29.02 29.16 2,697,205 -0.05(-0.16%)
Mar 18, 2013 29.03 29.27 29.02 29.21 1,997,735 -0.03(-0.11%)
Mar 15, 2013 28.90 29.27 28.84 29.24 3,539,080 +0.23(+0.78%)
Mar 14, 2013 29.06 29.17 28.91 29.02 2,812,363 -0.02(-0.08%)
Mar 13, 2013 28.85 29.09 28.83 29.04 2,035,625 +0.23(+0.81%)
Mar 12, 2013 28.86 29.08 28.72 28.81 2,025,980 -0.03(-0.11%)
Mar 11, 2013 28.77 28.94 28.66 28.84 3,250,963 +0.06(+0.22%)
Mar 08, 2013 28.78 28.87 28.62 28.77 2,761,631 +0.13(+0.46%)
Mar 07, 2013 28.73 28.88 28.52 28.64 3,076,747 -0.09(-0.31%)
Mar 06, 2013 29.02 29.05 28.68 28.73 2,447,676 -0.21(-0.72%)
Mar 05, 2013 28.80 29.04 28.77 28.94 2,885,248 +0.23(+0.81%)
Mar 04, 2013 28.49 28.79 28.38 28.71 3,069,024 +0.23(+0.81%)
Mar 01, 2013 28.69 28.73 28.32 28.48 2,799,848 -0.32(-1.13%)
Feb 28, 2013 28.77 28.94 28.47 28.80 5,059,918 +0.21(+0.73%)
Feb 27, 2013 28.18 28.64 28.17 28.59 2,785,261 +0.35(+1.23%)
Feb 26, 2013 28.15 28.32 28.07 28.25 2,344,101 +0.20(+0.72%)
Feb 25, 2013 28.32 28.35 28.05 28.05 4,660,828 -0.21(-0.74%)
Feb 22, 2013 28.17 28.32 28.11 28.25 2,786,079 +0.15(+0.52%)
Feb 21, 2013 28.15 28.23 27.96 28.11 2,684,000 -0.08(-0.30%)
Feb 20, 2013 28.19 28.34 28.17 28.19 2,643,973 -0.07(-0.25%)
Feb 19, 2013 28.40 28.40 28.11 28.26 3,374,024 -0.05(-0.19%)
Feb 15, 2013 28.64 28.68 28.18 28.32 4,666,380 -0.35(-1.21%)
Feb 14, 2013 27.77 28.89 27.40 28.66 7,975,636 +0.39(+1.36%)
Feb 13, 2013 28.18 28.42 28.12 28.28 4,333,010 +0.14(+0.49%)
Feb 12, 2013 28.01 28.16 27.94 28.14 1,976,825 +0.12(+0.41%)
Feb 11, 2013 28.02 28.16 28.01 28.02 2,164,565 +0.01(+0.03%)
Feb 08, 2013 27.94 28.04 27.64 28.01 4,757,366 -0.19(-0.68%)
Feb 07, 2013 27.86 28.42 27.83 28.21 6,441,907 +0.35(+1.25%)
Feb 06, 2013 27.66 27.88 27.47 27.86 4,008,703 +0.14(+0.50%)
Feb 04, 2013 27.89 28.01 27.70 27.72 2,447,574 -0.29(-1.05%)
Feb 01, 2013 28.21 28.21 27.92 28.01 3,401,894 -0.06(-0.22%)
Jan 31, 2013 27.89 28.11 27.74 28.08 4,853,280 +0.25(+0.92%)
Jan 30, 2013 28.07 28.11 27.71 27.82 4,781,611 -0.20(-0.72%)
Jan 29, 2013 28.15 28.32 28.01 28.02 4,166,898 -0.12(-0.41%)
Jan 28, 2013 27.76 29.31 27.58 28.14 17,896,204 +0.59(+2.16%)
Jan 25, 2013 27.41 27.56 27.29 27.54 3,154,691 +0.13(+0.48%)
Jan 24, 2013 27.38 27.48 27.34 27.41 3,513,508 +0.02(+0.06%)
Jan 23, 2013 27.52 27.59 27.21 27.40 3,567,733 -0.19(-0.70%)
Jan 22, 2013 27.23 27.59 27.22 27.59 2,656,415 +0.39(+1.42%)
Jan 18, 2013 27.30 27.31 26.96 27.20 6,350,469 -0.02(-0.06%)
Jan 17, 2013 27.01 27.28 26.99 27.22 2,924,249 +0.23(+0.86%)
Jan 16, 2013 26.92 27.00 26.76 26.99 2,917,104 +0.05(+0.17%)
Jan 15, 2013 26.86 26.96 26.77 26.94 2,332,916 +0.04(+0.14%)
Jan 14, 2013 26.88 27.00 26.79 26.90 2,088,105 +0.04(+0.14%)
Jan 11, 2013 26.90 26.93 26.74 26.86 1,932,406 -0.04(-0.14%)
Jan 10, 2013 26.73 26.93 26.62 26.90 3,865,544 +0.22(+0.84%)
Jan 09, 2013 26.33 26.82 26.24 26.68 4,635,942 +0.41(+1.56%)
Jan 08, 2013 26.22 26.29 26.12 26.27 3,061,367 +0.05(+0.21%)
Jan 07, 2013 26.22 26.33 26.12 26.22 3,741,111 -0.08(-0.32%)
Jan 04, 2013 26.39 26.40 26.12 26.30 4,739,564 -0.01(-0.03%)
Jan 03, 2013 26.24 26.49 26.05 26.31 3,197,059 +0.09(+0.35%)
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.