Skip to main content

Waste Management (NY: WM )

207.47 +1.09 (+0.53%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 32.81 33.14 32.74 32.92 2,527,353 +0.24(+0.74%)
Jul 30, 2013 32.78 33.08 32.58 32.68 2,051,016 -0.10(-0.31%)
Jul 29, 2013 32.93 32.98 32.72 32.78 1,579,765 -0.16(-0.48%)
Jul 26, 2013 32.96 33.06 32.70 32.94 1,920,080 -0.23(-0.71%)
Jul 25, 2013 33.00 33.22 32.91 33.17 1,378,242 +0.03(+0.09%)
Jul 24, 2013 33.25 33.55 33.08 33.14 1,850,338 -0.09(-0.28%)
Jul 23, 2013 33.18 33.24 32.98 33.24 1,509,587 +0.05(+0.17%)
Jul 22, 2013 33.33 33.38 33.10 33.18 1,180,897 -0.02(-0.07%)
Jul 19, 2013 33.23 33.24 32.95 33.21 1,527,647 +0.05(+0.17%)
Jul 18, 2013 32.98 33.28 32.95 33.15 1,930,842 +0.35(+1.07%)
Jul 17, 2013 32.90 32.99 32.69 32.80 910,662 +0.01(+0.02%)
Jul 16, 2013 32.94 33.06 32.67 32.79 1,370,490 -0.16(-0.50%)
Jul 15, 2013 32.92 33.07 32.88 32.95 1,414,132 +0.00(+0.00%)
Jul 12, 2013 32.90 33.05 32.77 32.95 1,524,814 +0.07(+0.21%)
Jul 11, 2013 32.77 32.90 32.63 32.88 1,464,461 +0.45(+1.40%)
Jul 10, 2013 32.29 32.70 32.29 32.43 2,724,963 +0.13(+0.39%)
Jul 09, 2013 31.94 32.41 31.87 32.30 2,279,382 +0.44(+1.38%)
Jul 08, 2013 31.95 32.16 31.66 31.87 2,948,598 -0.05(-0.17%)
Jul 05, 2013 31.56 31.94 31.39 31.92 1,552,984 +0.45(+1.42%)
Jul 03, 2013 31.53 31.57 31.28 31.47 956,169 -0.17(-0.54%)
Jul 02, 2013 31.77 32.10 31.53 31.65 1,606,618 -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.