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 (%)
May 31, 2006 23.25 23.70 23.23 23.57 4,018,972 +0.35(+1.52%)
May 30, 2006 23.27 23.37 22.87 23.21 4,103,653 -0.08(-0.36%)
May 26, 2006 23.14 23.41 22.97 23.30 2,468,624 +0.33(+1.43%)
May 25, 2006 23.08 23.11 22.62 22.97 4,439,266 +0.04(+0.17%)
May 24, 2006 23.37 23.43 22.78 22.93 4,077,239 -0.42(-1.82%)
May 23, 2006 23.62 23.81 23.34 23.36 2,384,099 -0.15(-0.63%)
May 22, 2006 23.63 23.70 23.23 23.50 4,238,986 -0.12(-0.52%)
May 19, 2006 23.62 23.68 23.32 23.63 4,522,237 +0.26(+1.10%)
May 18, 2006 22.80 23.74 22.80 23.37 3,094,792 +0.07(+0.30%)
May 17, 2006 23.45 23.69 23.23 23.30 5,657,419 -0.35(-1.50%)
May 16, 2006 23.52 23.71 23.45 23.65 4,185,691 +0.13(+0.55%)
May 15, 2006 23.81 23.81 23.18 23.52 4,569,627 -0.29(-1.22%)
May 12, 2006 24.01 24.18 23.78 23.81 3,931,185 -0.31(-1.28%)
May 11, 2006 24.30 24.30 24.05 24.12 2,505,138 -0.27(-1.11%)
May 10, 2006 24.59 24.68 24.28 24.39 2,368,251 -0.18(-0.73%)
May 09, 2006 24.46 24.57 24.37 24.57 2,075,832 +0.06(+0.26%)
May 08, 2006 24.49 24.67 24.41 24.51 3,514,309 +0.01(+0.05%)
May 05, 2006 24.44 24.55 24.24 24.50 3,119,341 +0.16(+0.66%)
May 04, 2006 24.23 24.42 24.19 24.33 2,201,376 +0.07(+0.29%)
May 03, 2006 24.23 24.31 23.85 24.26 3,958,997 +0.04(+0.16%)
May 02, 2006 24.10 24.23 23.99 24.23 3,890,476 +0.29(+1.21%)
May 01, 2006 24.04 24.26 23.88 23.94 4,715,837 -0.17(-0.72%)
Apr 28, 2006 24.33 24.37 23.85 24.11 4,388,303 -0.37(-1.52%)
Apr 27, 2006 24.04 24.51 23.88 24.48 6,357,702 +0.46(+1.93%)
Apr 26, 2006 23.59 24.11 23.41 24.02 6,003,443 +0.48(+2.02%)
Apr 25, 2006 23.49 23.63 23.37 23.54 3,540,568 +0.05(+0.19%)
Apr 24, 2006 23.49 23.52 23.33 23.50 1,841,834 -0.07(-0.30%)
Apr 21, 2006 23.65 23.72 23.44 23.57 2,519,743 -0.10(-0.41%)
Apr 20, 2006 23.72 23.95 23.51 23.67 2,970,801 +0.06(+0.25%)
Apr 19, 2006 23.32 23.61 23.04 23.61 3,458,995 +0.34(+1.47%)
Apr 18, 2006 23.02 23.36 23.00 23.27 2,857,221 +0.26(+1.12%)
Apr 17, 2006 23.25 23.30 22.90 23.01 1,684,283 -0.24(-1.02%)
Apr 13, 2006 23.07 23.29 23.07 23.25 2,734,629 +0.18(+0.78%)
Apr 12, 2006 23.21 23.28 23.06 23.07 3,604,117 -0.12(-0.50%)
Apr 11, 2006 23.05 23.24 22.99 23.18 3,816,983 +0.20(+0.87%)
Apr 10, 2006 22.85 23.02 22.83 22.98 3,138,142 +0.15(+0.65%)
Apr 07, 2006 23.32 23.32 22.58 22.83 2,667,351 -0.19(-0.81%)
Apr 06, 2006 23.11 23.13 22.77 23.02 4,500,951 -0.15(-0.64%)
Apr 05, 2006 23.12 23.17 22.97 23.17 6,140,175 +0.08(+0.33%)
Apr 04, 2006 22.91 23.14 22.53 23.09 5,209,624 +0.19(+0.84%)
Apr 03, 2006 22.72 23.03 22.72 22.90 5,463,820 +0.18(+0.79%)
Mar 31, 2006 22.49 22.75 22.39 22.72 5,429,948 +0.26(+1.15%)
Mar 30, 2006 22.39 22.49 22.23 22.46 5,626,189 +0.14(+0.63%)
Mar 29, 2006 22.05 22.42 22.04 22.32 19,178,142 +0.28(+1.26%)
Mar 28, 2006 22.09 22.14 21.83 22.04 4,738,988 +0.01(+0.03%)
Mar 27, 2006 22.09 22.11 22.01 22.04 4,485,413 -0.04(-0.17%)
Mar 24, 2006 22.03 22.11 21.32 22.08 4,754,370 +0.05(+0.20%)
Mar 23, 2006 22.08 22.10 21.95 22.03 4,198,588 -0.03(-0.12%)
Mar 22, 2006 21.96 22.08 21.93 22.06 4,799,740 +0.07(+0.32%)
Mar 21, 2006 22.11 22.11 21.95 21.99 4,531,715 -0.10(-0.44%)
Mar 20, 2006 22.26 22.26 22.02 22.08 4,124,007 -0.15(-0.67%)
Mar 17, 2006 22.19 22.26 22.11 22.23 5,815,127 -0.03(-0.14%)
Mar 16, 2006 22.14 22.35 22.13 22.26 3,492,556 +0.14(+0.61%)
Mar 15, 2006 22.17 22.20 22.05 22.13 3,045,538 -0.03(-0.15%)
Mar 14, 2006 22.08 22.19 21.99 22.16 3,532,954 +0.13(+0.58%)
Mar 13, 2006 21.87 22.08 21.75 22.03 7,758,423 +0.23(+1.06%)
Mar 10, 2006 21.66 21.95 21.66 21.80 4,331,901 +0.13(+0.59%)
Mar 09, 2006 21.88 22.02 21.61 21.67 3,724,378 -0.18(-0.82%)
Mar 08, 2006 21.71 21.91 21.62 21.85 5,982,778 +0.16(+0.74%)
Mar 07, 2006 21.44 21.71 21.44 21.69 4,808,597 +0.24(+1.14%)
Mar 06, 2006 21.55 21.62 21.37 21.44 2,526,269 -0.02(-0.09%)
Mar 03, 2006 21.62 21.69 21.46 21.46 3,898,711 -0.15(-0.71%)
Mar 02, 2006 21.50 21.63 21.37 21.62 3,449,051 -0.07(-0.33%)
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.