Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.18 19.71 19.02 19.42 8,368,276 +0.31(+1.62%)
Mar 30, 2004 18.70 19.19 18.68 19.11 3,766,019 +0.49(+2.63%)
Mar 29, 2004 18.34 18.70 18.34 18.63 2,402,900 +0.41(+2.26%)
Mar 26, 2004 18.34 18.53 18.15 18.21 2,355,821 -0.11(-0.60%)
Mar 25, 2004 18.34 18.47 18.05 18.32 3,275,340 +0.00(+0.00%)
Mar 24, 2004 18.44 18.50 18.05 18.32 2,968,471 -0.15(-0.84%)
Mar 23, 2004 18.52 18.63 18.26 18.48 2,516,325 +0.06(+0.35%)
Mar 22, 2004 18.87 18.97 18.34 18.41 3,007,004 -0.57(-2.98%)
Mar 19, 2004 18.99 19.05 18.92 18.98 3,242,089 -0.12(-0.64%)
Mar 18, 2004 19.11 19.24 18.83 19.10 1,935,837 -0.10(-0.54%)
Mar 17, 2004 18.83 19.40 18.83 19.20 2,871,982 +0.41(+2.19%)
Mar 16, 2004 18.84 18.86 18.63 18.79 3,816,672 +0.13(+0.69%)
Mar 15, 2004 19.11 19.11 18.57 18.66 3,872,141 -0.42(-2.19%)
Mar 12, 2004 18.86 19.11 18.59 19.08 4,882,867 +0.23(+1.19%)
Mar 11, 2004 18.60 18.98 18.41 18.86 3,773,322 +0.19(+1.00%)
Mar 10, 2004 18.79 19.01 18.66 18.67 2,286,678 -0.20(-1.06%)
Mar 09, 2004 19.03 19.15 18.77 18.87 2,381,924 -0.13(-0.68%)
Mar 08, 2004 18.79 19.08 18.76 19.00 2,816,512 +0.03(+0.17%)
Mar 05, 2004 18.79 19.11 18.67 18.97 2,418,748 +0.11(+0.58%)
Mar 04, 2004 18.95 18.99 18.82 18.86 3,680,407 +0.24(+1.31%)
Mar 03, 2004 18.25 18.66 18.25 18.61 3,008,558 +0.30(+1.65%)
Mar 02, 2004 18.34 18.43 18.07 18.31 2,706,040 +0.03(+0.14%)
Mar 01, 2004 18.47 18.47 18.24 18.28 3,598,523 -0.06(-0.32%)
Feb 27, 2004 16.52 18.70 16.52 18.34 2,809,210 -0.15(-0.84%)
Feb 26, 2004 18.67 18.72 18.44 18.50 2,866,233 -0.23(-1.24%)
Feb 25, 2004 18.66 18.79 18.63 18.73 3,458,995 +0.11(+0.59%)
Feb 24, 2004 18.25 18.70 18.18 18.62 4,073,354 +0.33(+1.79%)
Feb 23, 2004 18.37 18.48 18.21 18.29 2,497,369 -0.06(-0.32%)
Feb 20, 2004 18.76 18.79 18.15 18.35 5,350,550 -0.41(-2.20%)
Feb 19, 2004 18.86 19.06 18.67 18.76 3,431,027 -0.11(-0.58%)
Feb 18, 2004 19.05 19.14 18.83 18.87 2,622,292 -0.08(-0.44%)
Feb 17, 2004 18.89 19.16 18.74 18.95 2,431,800 +0.11(+0.58%)
Feb 13, 2004 18.94 19.10 18.79 18.84 3,126,333 -0.07(-0.37%)
Feb 12, 2004 18.86 19.21 18.75 18.92 3,039,944 +0.25(+1.34%)
Feb 11, 2004 18.79 18.91 18.02 18.66 3,925,436 -0.29(-1.53%)
Feb 10, 2004 18.76 18.99 18.71 18.95 2,637,052 +0.16(+0.86%)
Feb 09, 2004 18.83 18.91 18.68 18.79 1,628,968 -0.17(-0.88%)
Feb 06, 2004 18.57 19.05 18.57 18.96 2,977,949 +0.30(+1.62%)
Feb 05, 2004 18.39 18.95 18.31 18.66 3,889,077 +0.32(+1.76%)
Feb 04, 2004 18.28 18.56 18.18 18.34 3,153,369 -0.01(-0.03%)
Feb 03, 2004 18.28 18.37 17.98 18.34 2,613,280 +0.10(+0.56%)
Feb 02, 2004 17.85 18.39 17.74 18.24 3,767,418 +0.37(+2.09%)
Jan 30, 2004 17.94 18.08 17.71 17.87 2,037,454 -0.06(-0.32%)
Jan 29, 2004 17.83 18.05 17.56 17.92 2,741,155 +0.16(+0.91%)
Jan 28, 2004 17.89 18.09 17.65 17.76 2,391,868 -0.03(-0.18%)
Jan 27, 2004 18.02 18.15 17.67 17.80 2,977,949 -0.19(-1.07%)
Jan 26, 2004 17.92 18.05 17.87 17.99 2,268,810 +0.05(+0.29%)
Jan 23, 2004 17.89 18.10 17.84 17.94 2,195,938 +0.11(+0.61%)
Jan 22, 2004 17.93 18.01 17.83 17.83 2,317,443 -0.09(-0.50%)
Jan 21, 2004 18.02 18.02 17.92 17.92 2,936,774 +0.02(+0.11%)
Jan 20, 2004 18.18 18.27 17.82 17.90 3,517,572 -0.24(-1.31%)
Jan 16, 2004 18.37 18.55 18.07 18.14 2,910,049 -0.24(-1.30%)
Jan 15, 2004 18.42 18.49 18.00 18.37 3,247,993 -0.05(-0.28%)
Jan 14, 2004 18.50 18.50 18.18 18.43 2,639,849 -0.04(-0.24%)
Jan 13, 2004 18.54 18.59 18.39 18.47 3,940,041 +0.00(+0.00%)
Jan 12, 2004 18.31 18.50 18.20 18.47 4,130,533 +0.17(+0.91%)
Jan 09, 2004 18.41 18.43 18.20 18.30 3,942,216 -0.13(-0.70%)
Jan 08, 2004 18.57 18.57 18.33 18.43 2,393,111 -0.12(-0.66%)
Jan 07, 2004 18.68 18.76 18.50 18.55 3,313,873 -0.17(-0.89%)
Jan 06, 2004 18.94 18.94 18.64 18.72 2,841,839 -0.22(-1.16%)
Jan 05, 2004 19.24 19.37 18.92 18.94 4,005,921 -0.26(-1.34%)
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.