WASTE MANAGEMENT $42.38

up +0.08


24/5/2013 04:24 PM  |  NYSE : WM  |  Industries : Administrative and Support and Waste Management and Remediation Services / Waste Treatment and Disposal
Type:

WM historical data

Date Open High Low Close Volume
5/23/2013 41.79 42.50 41.79 42.30 15195
5/22/2013 42.70 43.00 42.15 42.32 19559
5/21/2013 42.62 42.94 42.59 42.75 16592
5/20/2013 42.39 42.68 42.33 42.59 18444
5/17/2013 42.04 42.41 42.01 42.39 18929
5/16/2013 41.83 42.12 41.80 41.99 11474
5/15/2013 41.40 42.05 41.21 41.98 17355
5/14/2013 41.09 41.50 41.04 41.50 14165
5/13/2013 41.16 41.18 40.93 41.03 10333
5/10/2013 41.27 41.41 41.06 41.21 10971
5/9/2013 41.47 41.55 41.06 41.30 16700
5/8/2013 41.39 41.53 41.14 41.53 14601
5/7/2013 41.22 41.48 41.15 41.42 15195
5/6/2013 41.04 41.23 41.00 41.09 11675
5/3/2013 41.05 41.23 40.97 41.12 29666
5/2/2013 40.64 40.85 40.46 40.80 23912
5/1/2013 40.81 41.18 40.55 40.55 23778
4/30/2013 40.38 41.00 40.10 40.98 35658
4/29/2013 40.23 40.61 40.12 40.47 25673
4/26/2013 40.10 40.45 39.96 40.19 21046
4/25/2013 39.95 40.98 39.90 40.02 44409
4/24/2013 38.83 39.88 38.78 39.55 31448
4/23/2013 38.71 38.95 38.33 38.70 23121
4/22/2013 38.77 38.87 38.40 38.53 17799
4/19/2013 38.27 38.81 38.22 38.70 19914
4/18/2013 38.49 38.50 37.97 38.14 22875
4/17/2013 38.85 38.93 38.19 38.40 20445
4/16/2013 38.59 39.10 38.51 39.05 19921
4/15/2013 39.02 39.17 38.31 38.43 23280
4/12/2013 38.95 39.34 38.95 39.21 19379
4/11/2013 39.32 39.44 39.02 39.30 27268
4/10/2013 39.00 39.49 38.98 39.36 19236
4/9/2013 38.80 39.15 38.70 38.89 18096
4/8/2013 38.51 38.75 38.37 38.75 16831
4/5/2013 38.57 38.61 38.34 38.51 22619
4/4/2013 38.68 39.00 38.65 38.85 19364
4/3/2013 38.88 39.11 38.55 38.64 26198
4/2/2013 38.78 39.12 38.67 38.78 24802
4/1/2013 39.05 39.18 38.44 38.64 22878
3/28/2013 38.64 39.27 38.55 39.21 42833
3/27/2013 38.49 38.78 38.32 38.62 22836
3/26/2013 38.59 38.74 38.47 38.64 19082
3/25/2013 38.38 38.44 38.10 38.38 28235
3/22/2013 37.95 38.38 37.89 38.37 22033
3/21/2013 37.75 37.97 37.71 37.88 22911
3/20/2013 37.53 37.94 37.40 37.93 28946
3/19/2013 37.57 37.63 37.23 37.42 21149
3/18/2013 37.25 37.55 37.24 37.48 15570
3/15/2013 37.08 37.55 37.01 37.52 27538
3/14/2013 37.28 37.43 37.10 37.23 21856
3/13/2013 37.02 37.33 36.99 37.26 15859
3/12/2013 37.03 37.31 36.85 36.96 15762
3/11/2013 36.92 37.13 36.77 37.00 25310
3/8/2013 36.93 37.04 36.72 36.92 21523
3/7/2013 36.86 37.06 36.59 36.75 23980
3/6/2013 37.60 37.64 37.16 37.23 18880
3/5/2013 37.32 37.63 37.29 37.50 22267
3/4/2013 36.92 37.30 36.77 37.20 23685
3/1/2013 37.18 37.23 36.70 36.90 21602
2/28/2013 37.06 37.50 36.89 37.32 39045
2/27/2013 36.52 37.11 36.51 37.05 21495
2/26/2013 36.48 36.69 36.37 36.60 18091
2/25/2013 36.70 36.74 36.34 36.34 35959
2/22/2013 36.50 36.70 36.43 36.61 21502
2/21/2013 36.48 36.58 36.23 36.42 20753
2/20/2013 36.53 36.72 36.50 36.53 20405
2/19/2013 36.80 36.80 36.43 36.62 26011
2/15/2013 37.11 37.16 36.51 36.69 36008
2/14/2013 35.99 37.44 35.50 37.14 61547
2/13/2013 36.52 36.82 36.44 36.64 33440
2/12/2013 36.30 36.49 36.20 36.46 15256
2/11/2013 36.31 36.49 36.29 36.31 16705
2/8/2013 36.21 36.34 35.81 36.30 36715
2/7/2013 36.10 36.83 36.06 36.55 49715
2/6/2013 35.84 36.13 35.60 36.10 30937
2/5/2013 36.09 36.28 35.85 35.97 27845
2/4/2013 36.14 36.30 35.89 35.92 18889
2/1/2013 36.55 36.55 36.18 36.30 26249
1/31/2013 36.14 36.43 35.95 36.38 37421
1/30/2013 36.37 36.43 35.90 36.05 36848
1/29/2013 36.47 36.69 36.29 36.31 32158
1/28/2013 35.97 37.98 35.74 36.46 138112
1/25/2013 35.52 35.72 35.37 35.69 24302
1/24/2013 35.48 35.61 35.42 35.52 27116
1/23/2013 35.66 35.75 35.26 35.50 27534
1/22/2013 35.28 35.75 35.27 35.75 20624
1/18/2013 35.38 35.39 34.93 35.25 48982
1/17/2013 35.00 35.35 34.97 35.27 22568
1/16/2013 34.88 34.99 34.68 34.97 22513
1/15/2013 34.80 34.93 34.69 34.91 18004
1/14/2013 34.83 34.99 34.72 34.86 16115
1/11/2013 34.85 34.89 34.65 34.81 14914
1/10/2013 34.63 34.89 34.49 34.86 29832
1/9/2013 34.12 34.75 34.00 34.57 35778
1/8/2013 33.97 34.06 33.84 34.04 23561
1/7/2013 33.97 34.12 33.85 33.97 28872
1/4/2013 34.19 34.21 33.85 34.08 36568
1/3/2013 34.00 34.33 33.75 34.09 24673
1/2/2013 34.13 34.13 33.70 33.97 42479
12/31/2012 33.36 33.74 33.20 33.74 34155
Marketplace
Trading Center