Skip to main content

Waste Management (NY: WM )

203.64 +2.42 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 32.63 32.92 32.56 32.56 3,264,579 -0.17(-0.52%)
May 30, 2013 32.57 32.88 32.55 32.73 1,595,257 +0.19(+0.60%)
May 29, 2013 32.85 32.86 32.33 32.54 2,620,444 -0.43(-1.30%)
May 28, 2013 33.10 33.23 32.77 32.96 2,707,138 +0.05(+0.17%)
May 24, 2013 32.68 32.95 32.65 32.91 1,566,454 +0.06(+0.19%)
May 23, 2013 32.45 33.00 32.45 32.85 1,956,840 -0.02(-0.05%)
May 22, 2013 33.16 33.39 32.73 32.86 2,519,771 -0.33(-1.01%)
May 21, 2013 33.09 33.34 33.07 33.20 2,136,955 +0.12(+0.38%)
May 20, 2013 32.92 33.14 32.87 33.07 2,375,255 +0.16(+0.47%)
May 17, 2013 32.64 32.93 32.62 32.92 2,438,518 +0.31(+0.95%)
May 16, 2013 32.48 32.71 32.46 32.60 1,477,586 +0.01(+0.02%)
May 15, 2013 32.15 32.65 32.00 32.60 2,235,025 +0.74(+2.32%)
May 13, 2013 31.96 31.98 31.78 31.86 1,330,670 -0.14(-0.44%)
May 10, 2013 32.05 32.15 31.88 32.00 1,413,158 -0.07(-0.22%)
May 09, 2013 32.20 32.26 31.88 32.07 2,111,783 -0.18(-0.55%)
May 08, 2013 32.14 32.25 31.94 32.25 1,882,696 +0.09(+0.27%)
May 07, 2013 32.01 32.21 31.95 32.16 1,960,885 +0.26(+0.80%)
May 06, 2013 31.87 32.01 31.84 31.91 1,503,485 -0.02(-0.07%)
May 03, 2013 31.88 31.94 31.68 31.93 3,820,451 +0.25(+0.78%)
May 02, 2013 31.56 31.72 31.42 31.68 3,078,818 +0.19(+0.62%)
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.