Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
WASTE MANAGEMENT, Inc. Add to My Watchlist (NYSE: WM) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     WASTE MANAGEME 33.56 +0.51 (+1.54%) 1,772,662
Historical Data for WM
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/04/09 33.50 33.85 33.13 1,772,662 33.56 +0.51   +1.54%
12/03/09 33.19 33.71 33.02 1,632,952 33.05 -0.15   -0.45%
12/02/09 33.22 33.50 32.84 1,854,049 33.20 0.00   0.00%
12/01/09 32.89 33.40 32.89 1,551,554 33.20 +0.36   +1.10%
11/30/09 32.91 32.99 32.54 1,861,150 32.84 -0.22   -0.67%
11/27/09 32.88 33.34 32.75 840,969 33.06 -0.40   -1.20%
11/26/09 33.64 33.66 33.27 1,483,797 33.46 0.00   0.00%
11/25/09 33.64 33.66 33.27 1,483,797 33.46 +0.39   +1.18%
11/24/09 33.21 33.58 32.93 1,950,384 33.07 -0.21   -0.63%
11/23/09 32.91 33.60 32.83 2,410,472 33.28 +0.98   +3.03%
11/20/09 32.13 32.42 32.02 1,525,541 32.30 +0.13   +0.40%
11/19/09 32.45 32.64 32.00 1,769,133 32.17 -0.62   -1.89%
11/18/09 33.12 33.12 32.63 1,344,843 32.79 -0.33   -1.00%
11/17/09 32.81 33.14 32.70 1,770,096 33.12 +0.33   +1.01%
11/16/09 32.19 32.98 32.19 2,143,293 32.79 +0.61   +1.90%
11/13/09 32.21 32.58 31.94 2,387,216 32.18 +0.21   +0.66%
11/12/09 32.40 32.49 31.91 2,034,540 31.97 -0.46   -1.42%
11/11/09 32.78 33.07 32.22 2,445,272 32.43 -0.19   -0.58%
11/10/09 32.40 32.71 32.23 1,713,575 32.62 +0.13   +0.40%
11/09/09 31.78 32.51 31.70 1,923,319 32.49 +0.85   +2.69%
11/06/09 31.51 31.66 31.17 1,463,387 31.64 +0.34   +1.09%
11/05/09 30.66 31.61 30.65 2,385,078 31.30 +0.64   +2.09%
11/04/09 30.60 31.08 30.37 2,098,756 30.66 +0.18   +0.59%
11/03/09 30.68 30.85 30.17 2,009,338 30.48 -0.21   -0.68%
11/02/09 29.88 30.77 29.75 2,452,487 30.69 +0.81   +2.71%
10/30/09 30.72 31.16 29.77 3,117,160 29.88 -0.89   -2.89%
10/29/09 30.74 30.97 30.20 2,100,834 30.77 +0.15   +0.49%
10/28/09 31.05 31.19 30.55 2,410,877 30.62 -0.45   -1.45%
10/27/09 30.60 31.24 30.52 1,579,933 31.07 +0.44   +1.44%
10/26/09 30.96 31.41 30.33 2,404,585 30.63 -0.30   -0.97%
10/23/09 31.10 31.26 30.89 1,813,772 30.93 -0.55   -1.75%
10/22/09 31.12 31.55 30.80 2,072,434 31.48 +0.39   +1.25%
10/21/09 30.86 31.57 30.78 2,175,366 31.09 +0.13   +0.42%
10/20/09 30.90 31.02 30.87 1,861,575 30.96 -0.29   -0.93%
10/19/09 31.27 31.29 30.90 2,112,472 31.25 +0.03   +0.10%
10/16/09 31.09 31.38 30.80 2,547,273 31.22 -0.41   -1.30%
10/15/09 29.78 31.70 29.78 6,584,217 31.63 +1.69   +5.64%
10/14/09 29.20 30.00 29.05 3,945,865 29.94 +0.97   +3.35%
10/13/09 28.75 29.05 28.70 2,379,261 28.97 +0.24   +0.84%
10/12/09 28.80 28.96 28.65 1,800,079 28.73 +0.09   +0.31%
10/09/09 28.65 28.82 28.60 2,080,268 28.64 -0.04   -0.14%
10/08/09 28.62 28.81 28.51 2,225,853 28.68 +0.29   +1.02%
10/07/09 28.63 28.89 28.28 3,042,189 28.39 -0.39   -1.36%
10/06/09 29.11 29.17 28.76 2,843,141 28.78 -0.14   -0.48%
10/05/09 29.28 29.28 28.64 1,999,035 28.92 -0.23   -0.79%
10/02/09 28.85 29.25 28.85 2,414,525 29.15 +0.17   +0.59%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Stock Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend