41.99Up+0.03+0.07%Today's Close  |  41.99 unch unch After hours
Find prices for:
WASTE MANAGEMENT Inc Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/17/2014 42.11 41.85 41.98 42.03 1,546,538
04/11/2014 41.48 41.04 41.29 41.06 1,450,106
04/04/2014 42.31 41.82 41.94 41.83 1,837,240
03/28/2014 41.47 41 41.13 41.15 1,630,649
03/21/2014 41.51 40.71 41.43 40.73 3,765,440
03/21/2014 0.375 Ex-dividend
03/14/2014 40.92 40.39 40.46 40.81 2,216,251
03/07/2014 41.56 41.17 41.29 41.38 1,714,542
02/28/2014 41.52 40.55 40.55 41.5 3,545,914
02/21/2014 41.29 40.83 41.08 40.99 2,672,241
02/14/2014 43.78 43.01 43.22 43.67 1,717,300
02/07/2014 43 42.31 42.31 42.84 2,421,963
01/31/2014 41.84 41.16 41.34 41.78 2,745,501
01/24/2014 42.12 41.61 42.05 41.64 3,041,645
01/17/2014 43.33 42.84 42.96 43.12 2,450,796
01/10/2014 44.14 43.43 44.06 43.61 2,015,353
01/03/2014 44.46 44 44.25 44.19 1,463,366
12/27/2013 45.02 44.8 44.91 44.91 702,885
12/20/2013 44.45 43.84 43.84 44.37 3,735,622
12/20/2013 0.365 Ex-dividend
12/13/2013 43.97 43.55 43.85 43.62 1,997,905
12/06/2013 45.05 44.74 44.82 44.83 1,687,287
11/29/2013 45.82 45.44 45.59 45.68 1,131,079
11/22/2013 46.13 45.47 45.57 46.1 7,267,565
11/15/2013 45.32 44.77 44.77 45.21 2,052,556
11/08/2013 44.16 43.4 43.45 44.16 1,461,432
11/01/2013 43.83 43.44 43.52 43.69 1,830,754
10/25/2013 43.68 43.02 43.19 43.65 1,552,630
10/18/2013 42.59 42.34 42.55 42.45 1,284,182
10/11/2013 41.85 41.09 41.15 41.74 1,452,690
10/04/2013 40.9 40.5 40.63 40.8 1,050,296
09/27/2013 41.56 41.13 41.49 41.39 1,196,902
09/20/2013 42.37 42 42.33 42.09 2,218,630
09/20/2013 0.365 Ex-dividend
09/13/2013 41.08 40.77 41.01 40.89 1,184,173
09/06/2013 40.1 39.6 40.03 39.92 1,639,904
08/30/2013 40.92 40.31 40.91 40.44 2,003,114
08/23/2013 42.27 41.98 42.02 42.12 1,164,463
08/16/2013 42.07 41.71 41.73 41.93 1,497,189
08/09/2013 43.22 42.8 43.12 43.2 1,280,773
08/02/2013 42.72 42.24 42.54 42.6 1,413,181
07/26/2013 42.2 41.75 42.08 42.05 1,504,073
07/19/2013 42.43 42.07 42.42 42.39 1,196,665
07/12/2013 42.19 41.83 42 42.07 1,194,446
07/05/2013 40.78 40.08 40.29 40.75 1,216,512
06/28/2013 40.51 39.72 40.14 40.33 2,429,905
06/21/2013 40.03 39.45 39.83 39.86 2,894,194
06/21/2013 0.365 Ex-dividend
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
DATA PROVIDERS

Copyright © 2014 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 6:47 PM ET