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 (%)
Aug 30, 2013 32.05 32.05 31.58 31.68 2,557,150 -0.38(-1.17%)
Aug 29, 2013 32.12 32.30 31.98 32.05 1,453,071 -0.14(-0.44%)
Aug 28, 2013 32.20 32.29 32.05 32.20 1,539,473 -0.05(-0.17%)
Aug 27, 2013 32.59 32.74 32.23 32.25 2,690,256 -0.63(-1.93%)
Aug 26, 2013 33.01 33.07 32.82 32.88 1,224,897 -0.11(-0.33%)
Aug 23, 2013 32.92 33.11 32.88 32.99 1,486,539 +0.18(+0.55%)
Aug 22, 2013 32.62 33.04 32.58 32.81 1,537,314 +0.24(+0.75%)
Aug 21, 2013 32.92 32.93 32.51 32.57 1,803,585 -0.42(-1.28%)
Aug 20, 2013 32.69 33.20 32.54 32.99 2,124,006 +0.31(+0.93%)
Aug 19, 2013 32.82 32.88 32.66 32.69 1,569,938 -0.16(-0.48%)
Aug 16, 2013 32.69 32.95 32.67 32.85 1,911,292 +0.06(+0.19%)
Aug 15, 2013 33.25 33.25 32.63 32.78 3,746,302 -0.99(-2.95%)
Aug 14, 2013 34.09 34.09 33.71 33.78 2,169,042 -0.30(-0.87%)
Aug 13, 2013 33.86 34.14 33.76 34.08 2,030,721 +0.26(+0.76%)
Aug 12, 2013 33.82 34.06 33.70 33.82 2,441,739 -0.02(-0.07%)
Aug 09, 2013 33.78 33.86 33.53 33.84 1,635,018 +0.09(+0.26%)
Aug 08, 2013 33.57 33.86 33.50 33.75 1,574,086 +0.23(+0.68%)
Aug 07, 2013 33.35 33.55 33.05 33.53 2,166,992 +0.13(+0.38%)
Aug 06, 2013 33.42 33.50 33.32 33.40 1,648,172 -0.08(-0.23%)
Aug 05, 2013 33.25 33.50 33.22 33.48 1,844,651 +0.11(+0.33%)
Aug 02, 2013 33.32 33.46 33.09 33.37 1,804,049 +0.05(+0.14%)
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.