Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 23.82 23.91 23.56 23.57 4,390,920 -0.30(-1.24%)
Nov 29, 2006 23.97 24.10 23.73 23.86 2,232,821 -0.03(-0.13%)
Nov 28, 2006 23.68 24.06 23.61 23.89 2,963,113 +0.24(+1.01%)
Nov 27, 2006 24.16 24.17 23.59 23.66 3,347,134 -0.62(-2.55%)
Nov 24, 2006 24.12 24.40 24.09 24.27 1,074,854 +0.08(+0.35%)
Nov 22, 2006 24.35 24.46 24.18 24.19 3,631,266 -0.15(-0.63%)
Nov 21, 2006 24.42 24.53 24.29 24.35 2,382,266 -0.06(-0.24%)
Nov 20, 2006 24.60 24.84 24.31 24.40 2,532,798 -0.19(-0.79%)
Nov 17, 2006 24.61 24.67 24.52 24.60 2,497,068 -0.16(-0.65%)
Nov 16, 2006 24.72 24.80 24.67 24.76 1,992,497 +0.17(+0.68%)
Nov 15, 2006 24.51 24.67 24.49 24.59 4,355,500 +0.11(+0.45%)
Nov 14, 2006 24.73 24.73 24.38 24.48 4,528,869 -0.19(-0.78%)
Nov 13, 2006 24.78 24.85 24.59 24.67 2,571,480 -0.12(-0.49%)
Nov 10, 2006 24.82 24.87 24.61 24.80 4,060,338 +0.11(+0.44%)
Nov 09, 2006 24.70 24.87 24.62 24.69 3,831,510 +0.05(+0.18%)
Nov 08, 2006 24.46 24.76 24.36 24.64 5,788,588 +0.19(+0.76%)
Nov 07, 2006 24.46 24.51 24.36 24.45 1,891,831 +0.02(+0.08%)
Nov 06, 2006 24.20 24.47 24.19 24.44 2,387,703 +0.35(+1.44%)
Nov 03, 2006 24.14 24.20 23.93 24.09 1,992,808 +0.03(+0.11%)
Nov 02, 2006 23.90 24.15 23.75 24.06 3,700,086 +0.05(+0.19%)
Nov 01, 2006 24.17 24.42 23.95 24.02 3,512,580 -0.11(-0.45%)
Oct 31, 2006 24.14 24.20 23.97 24.13 4,402,260 +0.11(+0.46%)
Oct 30, 2006 23.95 24.10 23.85 24.02 1,868,684 -0.01(-0.03%)
Oct 27, 2006 24.13 24.30 23.88 24.02 2,218,839 -0.21(-0.85%)
Oct 26, 2006 24.01 24.31 23.91 24.23 3,089,101 +0.17(+0.70%)
Oct 25, 2006 23.98 24.14 23.68 24.06 4,562,890 -0.10(-0.40%)
Oct 24, 2006 24.24 24.45 23.99 24.16 3,509,629 -0.12(-0.48%)
Oct 23, 2006 23.97 24.41 23.94 24.27 2,029,780 +0.22(+0.91%)
Oct 20, 2006 23.99 24.06 23.74 24.06 4,015,909 +0.19(+0.78%)
Oct 19, 2006 24.22 24.23 23.87 23.87 3,942,429 -0.46(-1.88%)
Oct 18, 2006 24.38 24.46 24.09 24.33 2,328,826 +0.03(+0.13%)
Oct 17, 2006 24.49 24.58 24.09 24.29 3,812,402 -0.35(-1.44%)
Oct 16, 2006 24.48 24.66 24.42 24.65 2,212,159 +0.08(+0.34%)
Oct 13, 2006 24.46 24.59 24.40 24.56 3,719,815 +0.04(+0.16%)
Oct 12, 2006 24.27 24.69 24.21 24.53 2,958,142 +0.25(+1.03%)
Oct 11, 2006 24.00 24.38 24.00 24.27 2,980,823 +0.14(+0.59%)
Oct 10, 2006 24.01 24.14 23.91 24.13 2,249,754 +0.15(+0.62%)
Oct 09, 2006 23.85 24.02 23.64 23.98 1,743,318 +0.10(+0.43%)
Oct 06, 2006 23.70 24.00 23.51 23.88 3,730,844 +0.20(+0.84%)
Oct 05, 2006 23.52 23.71 23.41 23.68 3,676,317 +0.16(+0.68%)
Oct 04, 2006 23.53 23.60 23.36 23.52 5,001,283 +0.00(+0.00%)
Oct 03, 2006 23.70 23.76 23.46 23.52 3,742,185 -0.07(-0.30%)
Oct 02, 2006 23.57 23.73 23.51 23.59 3,351,484 -0.02(-0.08%)
Sep 29, 2006 24.04 24.10 23.61 23.61 3,173,610 -0.33(-1.40%)
Sep 28, 2006 23.66 23.96 23.57 23.95 3,852,948 +0.39(+1.64%)
Sep 27, 2006 23.08 23.56 23.11 23.56 3,255,168 +0.48(+2.06%)
Sep 26, 2006 23.14 23.39 22.99 23.08 3,608,430 +0.07(+0.31%)
Sep 25, 2006 22.88 23.14 22.56 23.01 3,206,855 +0.26(+1.13%)
Sep 22, 2006 22.76 22.85 22.70 22.76 2,210,606 +0.01(+0.03%)
Sep 21, 2006 23.15 23.17 22.67 22.75 2,976,939 -0.20(-0.87%)
Sep 20, 2006 22.97 23.13 22.83 22.95 2,535,129 +0.19(+0.85%)
Sep 19, 2006 22.85 22.85 22.58 22.76 2,235,151 +0.12(+0.51%)
Sep 18, 2006 22.64 22.77 22.53 22.64 3,393,894 -0.13(-0.57%)
Sep 15, 2006 22.41 22.77 22.38 22.77 5,783,462 +0.50(+2.23%)
Sep 14, 2006 22.03 22.27 21.90 22.27 2,768,928 +0.24(+1.08%)
Sep 13, 2006 21.91 22.11 21.78 22.03 1,833,420 +0.05(+0.21%)
Sep 12, 2006 21.82 22.07 21.82 21.99 2,342,031 +0.30(+1.39%)
Sep 11, 2006 21.55 21.78 21.39 21.69 2,041,276 +0.17(+0.81%)
Sep 08, 2006 21.63 21.70 21.50 21.51 2,716,265 +0.03(+0.15%)
Sep 07, 2006 22.13 22.13 21.41 21.48 4,029,890 -0.64(-2.91%)
Sep 06, 2006 22.07 22.23 21.83 22.12 2,253,948 -0.10(-0.43%)
Sep 05, 2006 22.27 22.36 22.19 22.22 2,042,674 +0.07(+0.32%)
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.