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 (%)
Mar 31, 2011 26.51 26.76 26.45 26.68 3,398,619 +0.11(+0.43%)
Mar 30, 2011 26.57 26.57 26.57 26.57 3,164,538 +0.01(+0.03%)
Mar 29, 2011 26.48 26.61 26.36 26.56 3,049,158 +0.04(+0.13%)
Mar 28, 2011 26.62 26.84 26.52 26.53 2,744,664 +0.03(+0.11%)
Mar 25, 2011 26.66 26.79 26.48 26.50 2,886,315 -0.06(-0.24%)
Mar 24, 2011 26.46 26.56 26.29 26.56 2,847,411 +0.15(+0.57%)
Mar 23, 2011 26.18 26.45 26.11 26.41 3,192,141 +0.11(+0.41%)
Mar 22, 2011 26.33 26.48 26.25 26.31 3,160,695 +0.04(+0.14%)
Mar 21, 2011 26.19 26.28 26.16 26.27 3,148,697 +0.17(+0.66%)
Mar 18, 2011 26.18 26.44 25.93 26.10 3,878,995 +0.21(+0.80%)
Mar 17, 2011 25.88 26.24 25.79 25.89 3,564,663 +0.09(+0.36%)
Mar 16, 2011 26.16 26.18 25.63 25.80 5,506,913 -0.45(-1.72%)
Mar 15, 2011 26.25 26.40 26.17 26.25 4,506,496 -0.18(-0.68%)
Mar 14, 2011 26.24 26.46 26.21 26.43 3,511,818 +0.08(+0.30%)
Mar 11, 2011 26.24 26.54 26.24 26.35 2,693,236 +0.04(+0.14%)
Mar 10, 2011 26.47 26.55 26.29 26.31 3,395,903 -0.38(-1.42%)
Mar 09, 2011 26.61 26.69 26.46 26.69 2,919,570 +0.14(+0.51%)
Mar 08, 2011 26.40 26.66 26.31 26.56 3,214,945 +0.18(+0.70%)
Mar 07, 2011 26.43 26.64 26.30 26.37 4,034,068 +0.02(+0.08%)
Mar 04, 2011 26.43 26.91 26.17 26.35 3,875,176 -0.04(-0.13%)
Mar 03, 2011 26.29 26.43 26.17 26.39 3,978,996 +0.30(+1.14%)
Mar 02, 2011 26.04 26.20 25.93 26.09 3,401,425 +0.05(+0.19%)
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.