Waste Management (NY: WM )

133.88 USD -0.58 (-0.43%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 34.95 35.35 34.79 35.30 3,494,700 +0.40(+1.15%)
Mar 30, 2006 34.79 34.95 34.54 34.90 3,621,000 +0.22(+0.63%)
Mar 29, 2006 34.26 34.83 34.25 34.68 12,343,000 +0.43(+1.26%)
Mar 28, 2006 34.32 34.40 33.92 34.25 3,050,000 +0.01(+0.03%)
Mar 27, 2006 34.33 34.36 34.20 34.24 2,886,800 -0.06(-0.17%)
Mar 24, 2006 34.23 34.36 33.13 34.30 3,059,900 +0.07(+0.20%)
Mar 23, 2006 34.30 34.34 34.11 34.23 2,702,200 -0.04(-0.12%)
Mar 22, 2006 34.12 34.30 34.07 34.27 3,089,100 +0.11(+0.32%)
Mar 21, 2006 34.35 34.35 34.10 34.16 2,916,600 -0.15(-0.44%)
Mar 20, 2006 34.58 34.59 34.22 34.31 2,654,200 -0.23(-0.67%)
Mar 17, 2006 34.48 34.59 34.36 34.54 3,742,600 -0.05(-0.14%)
Mar 16, 2006 34.40 34.73 34.38 34.59 2,247,800 +0.21(+0.61%)
Mar 15, 2006 34.45 34.49 34.26 34.38 1,960,100 -0.05(-0.15%)
Mar 14, 2006 34.30 34.48 34.17 34.43 2,273,800 +0.20(+0.58%)
Mar 13, 2006 33.98 34.30 33.79 34.23 4,993,300 +0.36(+1.06%)
Mar 10, 2006 33.66 34.10 33.65 33.87 2,788,000 +0.20(+0.59%)
Mar 09, 2006 34.00 34.21 33.58 33.67 2,397,000 -0.28(-0.82%)
Mar 08, 2006 33.74 34.05 33.59 33.95 3,850,500 +0.25(+0.74%)
Mar 07, 2006 33.31 33.74 33.31 33.70 3,094,800 +0.38(+1.14%)
Mar 06, 2006 33.48 33.59 33.20 33.32 1,625,900 -0.03(-0.09%)
Mar 03, 2006 33.60 33.70 33.34 33.35 2,509,200 -0.24(-0.71%)
Mar 02, 2006 33.40 33.61 33.21 33.59 2,219,800 -0.11(-0.33%)
Mar 01, 2006 33.32 33.81 33.26 33.70 2,800,200 +0.44(+1.32%)
Feb 28, 2006 33.85 33.81 33.25 33.26 2,043,400 -0.59(-1.74%)
Feb 27, 2006 33.80 33.98 33.70 33.85 2,023,600 -0.03(-0.09%)
Feb 24, 2006 34.05 34.09 33.71 33.88 1,911,900 -0.12(-0.35%)
Feb 23, 2006 34.13 34.20 33.92 34.00 2,965,800 -0.13(-0.38%)
Feb 22, 2006 34.00 34.21 33.95 34.13 1,922,600 +0.23(+0.68%)
Feb 21, 2006 33.85 34.14 33.77 33.90 2,906,500 +0.05(+0.15%)
Feb 17, 2006 33.75 33.86 33.56 33.85 2,637,000 +0.09(+0.27%)
Feb 16, 2006 33.60 33.78 33.43 33.76 3,009,800 +0.22(+0.66%)
Feb 15, 2006 33.38 33.58 33.10 33.54 4,493,500 +0.11(+0.33%)
Feb 14, 2006 33.92 33.94 33.43 33.43 5,308,500 +0.39(+1.18%)
Feb 13, 2006 33.48 33.49 32.83 33.04 2,633,600 -0.54(-1.61%)
Feb 10, 2006 32.70 33.90 32.70 33.58 4,385,500 +0.91(+2.79%)
Feb 09, 2006 32.54 32.80 32.54 32.67 2,277,700 +0.13(+0.40%)
Feb 08, 2006 32.50 32.55 32.08 32.54 2,162,300 +0.04(+0.12%)
Feb 07, 2006 32.43 32.70 32.38 32.50 2,625,000 +0.08(+0.25%)
Feb 06, 2006 31.70 32.44 31.70 32.42 2,737,600 +0.77(+2.43%)
Feb 03, 2006 31.38 31.76 31.38 31.65 1,563,600 +0.26(+0.83%)
Feb 02, 2006 31.64 31.84 31.26 31.39 1,512,100 -0.28(-0.88%)
Feb 01, 2006 31.35 31.71 31.35 31.67 1,650,100 +0.09(+0.28%)
Jan 31, 2006 31.56 31.83 31.53 31.58 1,752,800 +0.03(+0.10%)
Jan 30, 2006 31.35 31.61 31.11 31.55 1,787,900 -0.01(-0.03%)
Jan 27, 2006 31.77 31.83 31.55 31.56 1,719,300 -0.20(-0.63%)
Jan 26, 2006 31.67 32.00 31.75 31.76 1,870,400 +0.10(+0.32%)
Jan 25, 2006 31.61 31.82 31.50 31.66 1,436,900 +0.01(+0.03%)
Jan 24, 2006 31.28 31.82 31.24 31.65 1,707,700 +0.38(+1.22%)
Jan 23, 2006 31.27 31.39 31.10 31.27 1,873,300 +0.00(+0.00%)
Jan 20, 2006 31.82 31.83 31.02 31.27 2,500,400 -0.54(-1.70%)
Jan 19, 2006 32.00 32.00 31.68 31.81 1,906,100 -0.08(-0.25%)
Jan 18, 2006 31.59 32.00 31.52 31.89 2,152,500 +0.30(+0.95%)
Jan 17, 2006 31.32 31.77 31.21 31.59 2,120,700 -0.07(-0.22%)
Jan 13, 2006 31.45 31.74 31.43 31.66 1,676,200 +0.35(+1.12%)
Jan 12, 2006 31.21 31.65 31.08 31.31 1,893,300 +0.10(+0.32%)
Jan 11, 2006 31.65 31.87 31.08 31.21 2,423,600 -0.39(-1.23%)
Jan 10, 2006 31.04 31.66 30.94 31.60 3,234,100 +0.56(+1.80%)
Jan 09, 2006 30.60 31.50 30.53 31.04 2,834,000 +0.50(+1.64%)
Jan 06, 2006 30.64 30.80 30.35 30.54 3,149,600 +0.15(+0.49%)
Jan 05, 2006 30.28 30.59 30.22 30.39 2,483,600 +0.12(+0.40%)
Jan 04, 2006 30.47 30.73 30.27 30.27 1,520,400 -0.40(-1.30%)
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.