Skip to main content

Waste Management (NY: WM )

212.45 +0.39 (+0.18%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.81 33.15 32.74 32.93 2,526,892 +0.24(+0.74%)
Jul 30, 2013 32.79 33.09 32.59 32.69 2,050,642 -0.10(-0.31%)
Jul 29, 2013 32.94 32.98 32.73 32.79 1,579,477 -0.16(-0.48%)
Jul 26, 2013 32.97 33.07 32.71 32.95 1,919,730 -0.23(-0.71%)
Jul 25, 2013 33.01 33.23 32.91 33.18 1,377,990 +0.03(+0.09%)
Jul 24, 2013 33.26 33.56 33.09 33.15 1,850,000 -0.09(-0.28%)
Jul 23, 2013 33.19 33.24 32.99 33.24 1,509,312 +0.05(+0.17%)
Jul 22, 2013 33.34 33.38 33.11 33.19 1,180,681 -0.02(-0.07%)
Jul 19, 2013 33.24 33.24 32.96 33.21 1,527,368 +0.05(+0.17%)
Jul 18, 2013 32.98 33.29 32.96 33.16 1,930,490 +0.35(+1.07%)
Jul 17, 2013 32.91 33.00 32.69 32.80 910,496 +0.01(+0.02%)
Jul 16, 2013 32.95 33.06 32.68 32.80 1,370,240 -0.16(-0.50%)
Jul 15, 2013 32.93 33.08 32.88 32.96 1,413,874 +0.00(+0.00%)
Jul 12, 2013 32.91 33.06 32.77 32.96 1,524,536 +0.07(+0.21%)
Jul 11, 2013 32.77 32.91 32.64 32.89 1,464,194 +0.45(+1.40%)
Jul 10, 2013 32.30 32.70 32.30 32.44 2,724,465 +0.13(+0.39%)
Jul 09, 2013 31.95 32.42 31.87 32.31 2,278,966 +0.44(+1.38%)
Jul 08, 2013 31.96 32.16 31.67 31.87 2,948,059 -0.05(-0.17%)
Jul 05, 2013 31.57 31.95 31.40 31.93 1,552,700 +0.45(+1.42%)
Jul 03, 2013 31.54 31.57 31.28 31.48 955,994 -0.17(-0.54%)
Jul 02, 2013 31.78 32.11 31.54 31.65 1,606,325 -0.22(-0.69%)
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.