Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

Waste Management Inc

(NYSE: WM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
40.51 Down -0.34 -0.83%
Find prices for:
MORE ON WM
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/14/2013 39.94 39.64 39.75 39.68 2,317,527
06/07/2013 40.52 38.82 39.7 40.47 5,462,604
05/31/2013 42.4 41.93 42.02 41.93 2,534,923
05/24/2013 42.44 42.05 42.09 42.38 1,216,341
05/17/2013 42.41 42.01 42.04 42.39 1,893,493
05/10/2013 41.41 41.06 41.27 41.21 1,097,308
05/03/2013 41.23 40.97 41.05 41.12 2,966,554
04/26/2013 40.45 39.96 40.1 40.19 2,105,772
04/19/2013 38.81 38.22 38.27 38.7 1,992,003
04/12/2013 39.34 38.95 38.95 39.21 1,938,319
04/05/2013 38.61 38.34 38.57 38.51 2,262,838
03/29/2013 39.21 39.21 39.21 39.21 0
03/22/2013 38.38 37.89 37.95 38.37 2,230,231
03/22/2013 0.365 Ex-dividend
03/15/2013 37.55 37.01 37.08 37.52 2,758,287
03/08/2013 37.04 36.72 36.93 36.92 2,152,359
03/01/2013 37.23 36.7 37.18 36.9 2,160,752
02/22/2013 36.7 36.43 36.5 36.61 2,150,126
02/15/2013 37.16 36.51 37.11 36.69 3,601,227
02/08/2013 36.34 35.81 36.21 36.3 3,671,444
02/01/2013 36.55 36.18 36.55 36.3 2,625,374
01/25/2013 35.72 35.37 35.52 35.69 2,434,598
01/18/2013 35.39 34.93 35.38 35.25 4,900,904
01/11/2013 34.89 34.65 34.85 34.81 1,510,728
01/04/2013 34.21 33.85 34.19 34.08 3,657,706
12/28/2012 33.7 33.4 33.58 33.46 3,060,234
12/21/2012 34.06 33.66 33.71 33.85 4,697,224
12/14/2012 33.67 33.44 33.64 33.57 2,682,328
12/14/2012 0.355 Ex-dividend
12/07/2012 34.14 33.64 33.79 34.12 3,395,077
11/30/2012 32.66 32.37 32.55 32.57 2,166,164
11/23/2012 32.36 32.08 32.17 32.36 1,285,799
11/16/2012 31.43 30.92 30.93 31.43 4,825,280
11/09/2012 32 31.64 31.64 31.82 2,324,534
11/02/2012 33.13 32.13 33.13 32.17 4,072,300
10/26/2012 32.71 32.49 32.63 32.54 1,637,814
10/19/2012 32.99 32.44 32.87 32.53 2,951,628
10/12/2012 32.25 32.01 32.18 32.09 2,884,263
10/05/2012 32.29 31.97 32.23 32.05 2,745,004
09/28/2012 32.15 31.87 31.9 32.08 3,718,083
09/21/2012 32.63 32.38 32.63 32.48 6,846,938
09/21/2012 0.355 Ex-dividend
09/14/2012 34.2 33.88 34.13 33.96 3,564,084
09/07/2012 34.55 34.33 34.49 34.5 2,237,462
08/31/2012 34.8 34.46 34.61 34.58 9,377,859
08/24/2012 34.54 34.16 34.22 34.28 2,307,788
08/17/2012 35.66 35.43 35.65 35.66 2,009,147
08/10/2012 35.08 34.66 34.83 35.05 1,366,649
08/03/2012 34.97 34.58 34.61 34.77 2,676,184
07/27/2012 34.5 33.17 33.32 34.15 7,137,437
07/20/2012 33.37 32.91 33.2 32.95 4,583,105
07/13/2012 32.39 31.83 31.84 32.37 5,854,672
07/06/2012 33.17 32.95 33.04 33 2,645,988
06/29/2012 33.41 32.9 32.96 33.4 4,886,119
06/22/2012 32.67 32.28 32.64 32.37 2,569,863
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:31 PM ET
Ad Choice Feedback