Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 18.69 19.05 18.69 18.79 2,854,007 +0.17(+0.92%)
May 28, 2002 18.59 18.84 18.56 18.62 1,970,063 +0.08(+0.41%)
May 27, 2002 18.84 18.96 18.54 18.54 2,000,887 +0.00(+0.00%)
May 24, 2002 18.84 18.96 18.54 18.54 1,921,418 -0.36(-1.92%)
May 23, 2002 18.56 18.93 18.45 18.91 1,538,537 +0.36(+1.96%)
May 22, 2002 18.72 18.87 18.38 18.54 2,263,689 -0.14(-0.73%)
May 21, 2002 18.92 19.17 18.67 18.68 1,908,709 -0.29(-1.52%)
May 20, 2002 19.30 19.30 18.96 18.97 1,624,725 -0.40(-2.08%)
May 17, 2002 18.78 19.50 18.78 19.37 2,175,455 +0.58(+3.06%)
May 16, 2002 18.99 19.10 18.33 18.80 2,629,624 -0.19(-1.01%)
May 15, 2002 18.89 19.35 18.87 18.99 2,228,483 +0.00(+0.00%)
May 14, 2002 18.76 19.09 18.66 18.99 2,408,456 +0.42(+2.25%)
May 13, 2002 18.19 18.65 18.19 18.57 1,816,093 +0.26(+1.42%)
May 10, 2002 18.45 18.73 18.28 18.31 2,580,979 -0.14(-0.74%)
May 09, 2002 18.43 18.89 18.38 18.45 2,566,809 +0.02(+0.11%)
May 08, 2002 17.73 18.72 17.50 18.43 6,271,452 +0.60(+3.34%)
May 07, 2002 17.49 17.92 17.13 17.83 4,138,361 +0.14(+0.77%)
May 06, 2002 17.90 18.08 17.59 17.70 2,554,246 -0.13(-0.73%)
May 03, 2002 17.63 17.94 17.48 17.83 2,318,615 +0.25(+1.40%)
May 02, 2002 17.66 17.68 17.50 17.58 2,930,700 -0.15(-0.85%)
May 01, 2002 18.11 18.11 17.46 17.73 3,201,536 -0.30(-1.67%)
Apr 30, 2002 17.72 18.28 17.66 18.03 3,585,878 +0.28(+1.58%)
Apr 29, 2002 17.73 17.85 17.60 17.75 1,856,265 +0.07(+0.39%)
Apr 26, 2002 17.80 18.15 17.63 17.68 1,686,518 -0.12(-0.69%)
Apr 25, 2002 17.74 17.87 17.59 17.80 2,087,075 +0.08(+0.46%)
Apr 24, 2002 17.94 17.96 17.64 17.72 2,101,537 -0.06(-0.35%)
Apr 23, 2002 17.37 17.82 17.37 17.78 3,021,417 +0.32(+1.84%)
Apr 22, 2002 17.54 17.56 17.19 17.46 2,499,757 -0.31(-1.77%)
Apr 19, 2002 17.80 17.97 17.63 17.78 1,933,397 -0.01(-0.08%)
Apr 18, 2002 17.73 17.91 17.42 17.79 1,979,413 -0.01(-0.08%)
Apr 17, 2002 18.04 18.14 17.78 17.80 1,438,178 -0.32(-1.78%)
Apr 16, 2002 17.80 18.34 17.78 18.13 2,222,055 +0.37(+2.08%)
Apr 15, 2002 17.90 18.24 17.75 17.76 1,586,306 -0.18(-0.99%)
Apr 12, 2002 17.65 18.12 17.47 17.94 1,469,294 +0.22(+1.24%)
Apr 11, 2002 17.83 17.94 17.67 17.72 2,328,695 -0.08(-0.46%)
Apr 10, 2002 17.90 18.45 17.77 17.80 2,574,405 -0.19(-1.07%)
Apr 09, 2002 18.07 18.31 17.83 17.99 1,650,582 +0.00(+0.00%)
Apr 08, 2002 17.49 18.17 17.49 17.99 2,739,624 +0.01(+0.08%)
Apr 05, 2002 18.40 18.48 17.94 17.98 2,399,691 -0.25(-1.39%)
Apr 04, 2002 18.38 18.45 18.14 18.23 745,018 -0.03(-0.15%)
Apr 03, 2002 18.29 18.45 18.07 18.26 2,248,496 -0.02(-0.11%)
Apr 02, 2002 18.35 18.62 18.23 18.28 3,151,284 -0.41(-2.20%)
Apr 01, 2002 18.48 18.87 18.47 18.69 2,360,541 +0.03(+0.18%)
Mar 29, 2002 17.95 18.75 17.80 18.65 4,242,810 +0.00(+0.00%)
Mar 28, 2002 17.95 18.75 17.80 18.65 4,242,810 +0.70(+3.89%)
Mar 27, 2002 18.17 18.41 17.87 17.96 3,121,337 -0.45(-2.45%)
Mar 26, 2002 18.45 19.10 17.11 18.41 12,253,663 -0.01(-0.04%)
Mar 25, 2002 18.29 18.76 18.29 18.41 2,170,488 +0.01(+0.04%)
Mar 22, 2002 18.52 18.69 18.37 18.41 3,232,944 -0.22(-1.18%)
Mar 21, 2002 18.67 18.85 18.44 18.63 1,344,832 -0.32(-1.70%)
Mar 20, 2002 18.65 19.11 18.65 18.95 1,458,484 +0.12(+0.65%)
Mar 19, 2002 18.52 18.88 18.50 18.82 1,974,446 +0.09(+0.48%)
Mar 18, 2002 18.86 18.90 18.33 18.74 1,706,677 -0.08(-0.44%)
Mar 15, 2002 18.82 18.86 18.63 18.82 2,492,015 -0.05(-0.25%)
Mar 14, 2002 18.67 19.00 18.55 18.87 1,114,022 +0.08(+0.40%)
Mar 13, 2002 18.87 19.09 18.54 18.79 1,340,595 -0.08(-0.44%)
Mar 12, 2002 18.82 19.14 18.76 18.87 1,623,703 -0.03(-0.18%)
Mar 11, 2002 18.89 19.03 18.76 18.91 3,268,295 +0.11(+0.58%)
Mar 08, 2002 19.17 19.24 18.76 18.80 2,285,893 -0.36(-1.86%)
Mar 07, 2002 19.17 19.51 19.07 19.15 3,595,958 -0.05(-0.29%)
Mar 06, 2002 18.77 19.26 18.53 19.21 3,442,279 +0.44(+2.33%)
Mar 05, 2002 18.95 19.25 18.74 18.77 3,407,950 -0.14(-0.76%)
Mar 04, 2002 18.65 18.96 18.62 18.91 2,854,007 +0.41(+2.22%)
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.