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 (%)
Jan 31, 2013 27.79 28.01 27.64 27.97 4,871,322 +0.25(+0.92%)
Jan 30, 2013 27.96 28.01 27.60 27.72 4,799,386 -0.20(-0.72%)
Jan 29, 2013 28.04 28.21 27.90 27.92 4,182,388 -0.12(-0.41%)
Jan 28, 2013 27.66 29.20 27.48 28.03 17,962,734 +0.59(+2.16%)
Jan 25, 2013 27.31 27.46 27.19 27.44 3,166,419 +0.13(+0.48%)
Jan 24, 2013 27.28 27.38 27.23 27.31 3,526,570 +0.02(+0.06%)
Jan 23, 2013 27.42 27.49 27.11 27.30 3,580,995 -0.19(-0.70%)
Jan 22, 2013 27.13 27.49 27.12 27.49 2,666,290 +0.38(+1.42%)
Jan 18, 2013 27.20 27.21 26.86 27.10 6,374,077 -0.02(-0.06%)
Jan 17, 2013 26.91 27.18 26.89 27.12 2,935,120 +0.23(+0.86%)
Jan 16, 2013 26.82 26.90 26.66 26.89 2,927,949 +0.05(+0.17%)
Jan 15, 2013 26.76 26.86 26.67 26.84 2,341,588 +0.04(+0.14%)
Jan 14, 2013 26.78 26.90 26.70 26.80 2,095,867 +0.04(+0.14%)
Jan 11, 2013 26.80 26.83 26.64 26.76 1,939,590 -0.04(-0.14%)
Jan 10, 2013 26.63 26.83 26.52 26.80 3,879,914 +0.22(+0.84%)
Jan 09, 2013 26.23 26.72 26.14 26.58 4,653,176 +0.41(+1.56%)
Jan 08, 2013 26.12 26.19 26.02 26.17 3,072,747 +0.05(+0.21%)
Jan 07, 2013 26.12 26.23 26.03 26.12 3,755,019 -0.08(-0.32%)
Jan 04, 2013 26.29 26.30 26.03 26.20 4,757,183 -0.01(-0.03%)
Jan 03, 2013 26.14 26.40 25.95 26.21 3,208,944 +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.