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 (%)
Dec 31, 2004 19.43 19.44 19.21 19.27 1,148,855 -0.15(-0.80%)
Dec 30, 2004 19.39 19.55 19.26 19.42 1,308,582 +0.10(+0.53%)
Dec 29, 2004 19.17 19.34 19.17 19.32 2,114,987 +0.08(+0.44%)
Dec 28, 2004 19.08 19.24 19.08 19.24 1,412,373 +0.14(+0.71%)
Dec 27, 2004 19.12 19.27 19.05 19.10 1,567,750 -0.01(-0.07%)
Dec 23, 2004 19.16 19.24 19.05 19.11 1,167,189 -0.04(-0.20%)
Dec 22, 2004 19.02 19.22 18.96 19.15 2,298,953 +0.14(+0.71%)
Dec 21, 2004 19.02 19.20 18.89 19.02 2,794,449 +0.02(+0.10%)
Dec 20, 2004 19.24 19.24 18.79 19.00 3,894,671 -0.08(-0.40%)
Dec 17, 2004 19.26 19.51 19.00 19.08 4,547,875 -0.38(-1.95%)
Dec 16, 2004 19.57 19.58 19.15 19.46 3,812,321 -0.37(-1.88%)
Dec 15, 2004 19.93 19.95 19.81 19.83 3,443,923 -0.06(-0.32%)
Dec 14, 2004 19.67 19.95 19.54 19.89 2,289,009 +0.14(+0.68%)
Dec 13, 2004 20.08 20.22 19.69 19.76 3,757,629 -0.26(-1.29%)
Dec 10, 2004 19.68 20.13 19.52 20.02 4,432,896 +0.32(+1.63%)
Dec 09, 2004 19.50 19.74 19.22 19.69 3,475,620 +0.13(+0.66%)
Dec 08, 2004 19.44 19.57 19.33 19.57 3,328,012 +0.15(+0.80%)
Dec 07, 2004 19.28 19.57 19.15 19.41 4,064,187 +0.19(+1.00%)
Dec 06, 2004 19.18 19.30 19.08 19.22 1,764,612 -0.03(-0.13%)
Dec 03, 2004 19.18 19.28 19.08 19.24 2,291,184 -0.06(-0.33%)
Dec 02, 2004 19.04 19.31 19.02 19.31 2,850,074 +0.22(+1.15%)
Dec 01, 2004 19.19 19.24 19.02 19.09 3,116,234 -0.10(-0.50%)
Nov 30, 2004 19.08 19.19 18.84 19.19 2,356,753 +0.08(+0.40%)
Nov 29, 2004 19.24 19.31 18.97 19.11 3,122,760 -0.13(-0.67%)
Nov 26, 2004 19.04 19.31 19.04 19.24 925,268 +0.23(+1.18%)
Nov 24, 2004 18.86 19.05 18.85 19.01 1,759,640 +0.11(+0.58%)
Nov 23, 2004 18.89 18.92 18.68 18.90 1,690,653 +0.05(+0.24%)
Nov 22, 2004 19.02 19.19 18.80 18.86 2,544,603 -0.19(-1.01%)
Nov 19, 2004 19.25 19.26 19.00 19.05 1,715,669 -0.12(-0.60%)
Nov 18, 2004 19.08 19.22 19.01 19.17 2,111,568 +0.19(+0.98%)
Nov 17, 2004 19.11 19.18 18.97 18.98 1,594,630 +0.03(+0.14%)
Nov 16, 2004 19.00 19.11 18.93 18.95 1,720,951 -0.04(-0.20%)
Nov 15, 2004 19.12 19.21 18.97 18.99 1,766,788 -0.13(-0.67%)
Nov 12, 2004 18.96 19.12 18.83 19.12 2,285,901 +0.16(+0.85%)
Nov 11, 2004 18.97 19.00 18.83 18.96 2,350,227 +0.07(+0.37%)
Nov 10, 2004 19.22 19.24 18.88 18.89 3,575,217 -0.33(-1.71%)
Nov 09, 2004 19.13 19.28 19.10 19.22 3,005,450 +0.10(+0.54%)
Nov 08, 2004 19.08 19.22 18.99 19.11 2,577,077 +0.04(+0.20%)
Nov 05, 2004 18.82 19.08 18.75 19.08 2,354,578 +0.24(+1.30%)
Nov 04, 2004 18.50 18.92 18.42 18.83 2,110,792 +0.36(+1.95%)
Nov 03, 2004 18.44 18.66 18.37 18.47 2,423,720 +0.10(+0.56%)
Nov 02, 2004 18.34 18.54 18.28 18.37 3,273,786 +0.03(+0.18%)
Nov 01, 2004 18.21 18.50 17.97 18.34 3,413,936 +0.01(+0.03%)
Oct 29, 2004 18.34 18.54 18.21 18.33 2,183,508 -0.08(-0.45%)
Oct 28, 2004 17.63 18.57 17.62 18.41 4,832,525 +0.82(+4.64%)
Oct 27, 2004 17.47 17.74 17.25 17.60 3,536,839 +0.05(+0.26%)
Oct 26, 2004 17.12 17.55 17.09 17.55 2,247,834 +0.44(+2.60%)
Oct 25, 2004 17.15 17.25 17.07 17.11 1,764,302 -0.01(-0.08%)
Oct 22, 2004 17.28 17.43 17.07 17.12 1,859,858 -0.06(-0.37%)
Oct 21, 2004 17.08 17.23 17.04 17.18 1,614,208 +0.10(+0.60%)
Oct 20, 2004 16.85 17.09 16.75 17.08 2,027,976 +0.24(+1.41%)
Oct 19, 2004 17.18 17.26 16.81 16.84 2,282,794 -0.33(-1.91%)
Oct 18, 2004 17.07 17.25 16.86 17.17 2,195,938 +0.08(+0.45%)
Oct 15, 2004 17.17 17.31 16.97 17.09 1,529,372 +0.02(+0.11%)
Oct 14, 2004 17.24 17.24 17.04 17.07 1,876,639 -0.10(-0.56%)
Oct 13, 2004 17.33 17.47 17.07 17.17 2,154,297 -0.14(-0.78%)
Oct 12, 2004 17.28 17.36 17.15 17.31 1,513,679 -0.01(-0.07%)
Oct 11, 2004 17.38 17.44 17.15 17.32 1,734,314 +0.01(+0.04%)
Oct 08, 2004 17.46 17.65 17.25 17.31 2,367,008 -0.16(-0.92%)
Oct 07, 2004 17.86 17.86 17.43 17.47 2,609,861 -0.39(-2.20%)
Oct 06, 2004 17.92 17.92 17.80 17.87 1,969,243 -0.05(-0.29%)
Oct 05, 2004 18.02 18.05 17.85 17.92 2,502,341 -0.10(-0.57%)
Oct 04, 2004 17.87 18.12 17.72 18.02 3,528,448 +0.21(+1.16%)
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.