Skip to main content

Waste Management (NY: WM )

201.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 23.82 23.90 23.56 23.56 4,391,721 -0.30(-1.24%)
Nov 29, 2006 23.97 24.10 23.72 23.86 2,233,228 -0.03(-0.13%)
Nov 28, 2006 23.67 24.05 23.60 23.89 2,963,654 +0.24(+1.01%)
Nov 27, 2006 24.15 24.16 23.58 23.65 3,347,745 -0.62(-2.55%)
Nov 24, 2006 24.12 24.39 24.09 24.27 1,075,051 +0.08(+0.35%)
Nov 22, 2006 24.34 24.46 24.17 24.19 3,631,929 -0.15(-0.63%)
Nov 21, 2006 24.41 24.52 24.29 24.34 2,382,701 -0.06(-0.24%)
Nov 20, 2006 24.59 24.84 24.31 24.40 2,533,261 -0.19(-0.79%)
Nov 17, 2006 24.60 24.66 24.51 24.59 2,497,524 -0.16(-0.65%)
Nov 16, 2006 24.71 24.80 24.67 24.75 1,992,861 +0.17(+0.68%)
Nov 15, 2006 24.50 24.66 24.49 24.59 4,356,295 +0.11(+0.45%)
Nov 14, 2006 24.73 24.73 24.38 24.48 4,529,696 -0.19(-0.78%)
Nov 13, 2006 24.77 24.85 24.59 24.67 2,571,949 -0.12(-0.49%)
Nov 10, 2006 24.82 24.86 24.60 24.79 4,061,079 +0.11(+0.44%)
Nov 09, 2006 24.69 24.87 24.62 24.68 3,832,210 +0.05(+0.18%)
Nov 08, 2006 24.46 24.76 24.36 24.64 5,789,645 +0.19(+0.76%)
Nov 07, 2006 24.46 24.51 24.36 24.45 1,892,177 +0.02(+0.08%)
Nov 06, 2006 24.20 24.47 24.18 24.43 2,388,139 +0.35(+1.44%)
Nov 03, 2006 24.13 24.19 23.92 24.08 1,993,171 +0.03(+0.11%)
Nov 02, 2006 23.90 24.14 23.75 24.06 3,700,761 +0.05(+0.19%)
Nov 01, 2006 24.17 24.41 23.95 24.01 3,513,221 -0.11(-0.45%)
Oct 31, 2006 24.13 24.20 23.96 24.12 4,403,064 +0.11(+0.46%)
Oct 30, 2006 23.94 24.10 23.85 24.01 1,869,025 -0.01(-0.03%)
Oct 27, 2006 24.12 24.30 23.87 24.02 2,219,244 -0.21(-0.85%)
Oct 26, 2006 24.01 24.30 23.91 24.23 3,089,665 +0.17(+0.70%)
Oct 25, 2006 23.97 24.13 23.68 24.06 4,563,723 -0.10(-0.40%)
Oct 24, 2006 24.23 24.44 23.98 24.15 3,510,269 -0.12(-0.48%)
Oct 23, 2006 23.96 24.41 23.94 24.27 2,030,151 +0.22(+0.91%)
Oct 20, 2006 23.99 24.06 23.74 24.05 4,016,642 +0.19(+0.78%)
Oct 19, 2006 24.21 24.23 23.86 23.86 3,943,149 -0.46(-1.88%)
Oct 18, 2006 24.38 24.46 24.08 24.32 2,329,251 +0.03(+0.13%)
Oct 17, 2006 24.49 24.57 24.09 24.29 3,813,098 -0.35(-1.44%)
Oct 16, 2006 24.48 24.66 24.42 24.64 2,212,563 +0.08(+0.34%)
Oct 13, 2006 24.46 24.59 24.39 24.56 3,720,494 +0.04(+0.16%)
Oct 12, 2006 24.26 24.68 24.21 24.52 2,958,682 +0.25(+1.03%)
Oct 11, 2006 23.99 24.37 23.99 24.27 2,981,367 +0.14(+0.59%)
Oct 10, 2006 24.01 24.13 23.91 24.13 2,250,164 +0.15(+0.62%)
Oct 09, 2006 23.85 24.01 23.64 23.98 1,743,636 +0.10(+0.43%)
Oct 06, 2006 23.70 23.99 23.50 23.88 3,731,526 +0.20(+0.84%)
Oct 05, 2006 23.52 23.70 23.41 23.68 3,676,988 +0.16(+0.68%)
Oct 04, 2006 23.53 23.59 23.36 23.52 5,002,196 +0.00(+0.00%)
Oct 03, 2006 23.69 23.76 23.46 23.52 3,742,868 -0.07(-0.30%)
Oct 02, 2006 23.56 23.73 23.50 23.59 3,352,096 -0.02(-0.08%)
Sep 29, 2006 24.03 24.10 23.61 23.61 3,174,189 -0.33(-1.40%)
Sep 28, 2006 23.65 23.95 23.56 23.94 3,853,652 +0.39(+1.64%)
Sep 27, 2006 23.08 23.56 23.11 23.56 3,255,762 +0.48(+2.06%)
Sep 26, 2006 23.13 23.39 22.99 23.08 3,609,089 +0.07(+0.31%)
Sep 25, 2006 22.88 23.14 22.56 23.01 3,207,440 +0.26(+1.13%)
Sep 22, 2006 22.75 22.85 22.69 22.75 2,211,010 +0.01(+0.03%)
Sep 21, 2006 23.15 23.17 22.67 22.74 2,977,483 -0.20(-0.87%)
Sep 20, 2006 22.97 23.12 22.83 22.94 2,535,591 +0.19(+0.85%)
Sep 19, 2006 22.84 22.84 22.58 22.75 2,235,559 +0.12(+0.51%)
Sep 18, 2006 22.64 22.76 22.53 22.64 3,394,514 -0.13(-0.57%)
Sep 15, 2006 22.41 22.76 22.37 22.76 5,784,517 +0.50(+2.23%)
Sep 14, 2006 22.03 22.27 21.90 22.27 2,769,433 +0.24(+1.08%)
Sep 13, 2006 21.90 22.10 21.77 22.03 1,833,755 +0.05(+0.20%)
Sep 12, 2006 21.82 22.06 21.82 21.99 2,342,458 +0.30(+1.40%)
Sep 11, 2006 21.55 21.77 21.39 21.68 2,041,649 +0.17(+0.81%)
Sep 08, 2006 21.62 21.70 21.50 21.51 2,716,761 +0.03(+0.15%)
Sep 07, 2006 22.13 22.13 21.41 21.48 4,030,626 -0.64(-2.91%)
Sep 06, 2006 22.06 22.23 21.83 22.12 2,254,360 -0.10(-0.43%)
Sep 05, 2006 22.27 22.36 22.18 22.22 2,043,047 +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.