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 (%)
Jul 31, 2009 19.16 19.46 19.08 19.17 5,838,445 +0.04(+0.21%)
Jul 30, 2009 19.61 20.06 18.99 19.13 11,453,604 -0.98(-4.85%)
Jul 29, 2009 19.95 20.24 19.85 20.11 4,963,035 +0.04(+0.20%)
Jul 28, 2009 20.13 20.41 20.02 20.06 5,443,806 -0.08(-0.41%)
Jul 27, 2009 20.09 20.25 19.96 20.15 3,311,952 +0.10(+0.51%)
Jul 24, 2009 19.99 20.18 19.76 20.04 2,079 -0.09(-0.44%)
Jul 23, 2009 19.72 20.22 19.54 20.13 6,946,279 +0.46(+2.36%)
Jul 22, 2009 19.03 19.87 19.03 19.67 6,774,122 +0.51(+2.67%)
Jul 21, 2009 19.42 19.55 19.03 19.16 3,631,319 -0.10(-0.53%)
Jul 20, 2009 19.27 19.32 19.12 19.26 3,404,093 +0.10(+0.53%)
Jul 17, 2009 19.21 19.23 18.97 19.16 3,771,509 -0.10(-0.50%)
Jul 16, 2009 18.88 19.30 18.80 19.25 3,697,503 +0.35(+1.88%)
Jul 15, 2009 18.82 18.94 18.64 18.90 3,488,723 +0.27(+1.46%)
Jul 14, 2009 18.61 18.65 18.44 18.63 4,402,830 +0.10(+0.52%)
Jul 13, 2009 18.40 18.55 18.36 18.53 4,259,531 +0.20(+1.12%)
Jul 10, 2009 18.19 18.37 18.00 18.33 3,423,733 +0.06(+0.34%)
Jul 09, 2009 18.20 18.35 18.05 18.26 4,408,228 +0.14(+0.75%)
Jul 08, 2009 18.37 18.41 17.94 18.13 6,446,514 -0.21(-1.15%)
Jul 07, 2009 18.63 18.65 18.32 18.34 3,587,124 -0.30(-1.61%)
Jul 06, 2009 18.62 18.92 18.48 18.64 4,779,420 -0.05(-0.26%)
Jul 02, 2009 18.96 19.08 18.67 18.69 3,535,328 -0.43(-2.25%)
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.