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 (%)
Mar 31, 2006 23.92 24.19 23.81 24.16 5,106,066 +0.27(+1.15%)
Mar 30, 2006 23.81 23.92 23.64 23.89 5,290,601 +0.15(+0.63%)
Mar 29, 2006 23.45 23.84 23.44 23.74 18,034,216 +0.29(+1.26%)
Mar 28, 2006 23.49 23.54 23.22 23.44 4,456,320 +0.01(+0.03%)
Mar 27, 2006 23.50 23.52 23.41 23.43 4,217,870 -0.04(-0.17%)
Mar 24, 2006 23.43 23.52 22.67 23.48 4,470,784 +0.05(+0.20%)
Mar 23, 2006 23.48 23.50 23.35 23.43 3,948,153 -0.03(-0.12%)
Mar 22, 2006 23.35 23.48 23.32 23.46 4,513,448 +0.08(+0.32%)
Mar 21, 2006 23.51 23.51 23.34 23.38 4,261,410 -0.10(-0.44%)
Mar 20, 2006 23.67 23.67 23.42 23.48 3,878,021 -0.16(-0.67%)
Mar 17, 2006 23.60 23.67 23.52 23.64 5,468,270 -0.03(-0.14%)
Mar 16, 2006 23.54 23.77 23.53 23.67 3,284,234 +0.14(+0.61%)
Mar 15, 2006 23.58 23.61 23.45 23.53 2,863,879 -0.03(-0.15%)
Mar 14, 2006 23.48 23.60 23.39 23.56 3,322,223 +0.14(+0.58%)
Mar 13, 2006 23.26 23.48 23.13 23.43 7,295,653 +0.25(+1.06%)
Mar 10, 2006 23.04 23.34 23.03 23.18 4,073,514 +0.14(+0.59%)
Mar 09, 2006 23.27 23.42 22.98 23.04 3,502,229 -0.19(-0.82%)
Mar 08, 2006 23.09 23.30 22.99 23.24 5,625,921 +0.17(+0.74%)
Mar 07, 2006 22.80 23.09 22.80 23.07 4,521,776 +0.26(+1.14%)
Mar 06, 2006 22.91 22.99 22.72 22.80 2,375,583 -0.02(-0.09%)
Mar 03, 2006 23.00 23.07 22.82 22.83 3,666,163 -0.16(-0.71%)
Mar 02, 2006 22.86 23.00 22.73 22.99 3,243,324 -0.08(-0.33%)
Mar 01, 2006 22.80 23.14 22.76 23.07 4,091,340 +0.30(+1.32%)
Feb 28, 2006 23.17 23.14 22.76 22.76 2,985,588 -0.40(-1.74%)
Feb 27, 2006 23.13 23.26 23.07 23.17 2,956,658 -0.02(-0.09%)
Feb 24, 2006 23.30 23.33 23.07 23.19 2,793,455 -0.08(-0.35%)
Feb 23, 2006 23.36 23.41 23.22 23.27 4,333,296 -0.09(-0.38%)
Feb 22, 2006 23.27 23.41 23.24 23.36 2,809,088 +0.16(+0.68%)
Feb 21, 2006 23.17 23.37 23.11 23.20 4,246,653 +0.03(+0.15%)
Feb 17, 2006 23.10 23.17 22.97 23.17 3,852,890 +0.06(+0.27%)
Feb 16, 2006 23.00 23.12 22.88 23.11 4,397,584 +0.15(+0.66%)
Feb 15, 2006 22.85 22.98 22.65 22.96 6,565,401 +0.08(+0.33%)
Feb 14, 2006 23.22 23.23 22.88 22.88 7,756,188 +0.27(+1.18%)
Feb 13, 2006 22.91 22.92 22.47 22.61 3,847,922 -0.37(-1.61%)
Feb 10, 2006 22.38 23.20 22.38 22.98 6,407,603 +0.62(+2.79%)
Feb 09, 2006 22.27 22.45 22.27 22.36 3,327,921 +0.09(+0.40%)
Feb 08, 2006 22.24 22.28 21.96 22.27 3,159,311 +0.03(+0.12%)
Feb 07, 2006 22.20 22.38 22.16 22.24 3,835,357 +0.05(+0.25%)
Feb 06, 2006 21.70 22.20 21.70 22.19 3,999,875 +0.53(+2.43%)
Feb 03, 2006 21.48 21.74 21.48 21.66 2,284,558 +0.18(+0.83%)
Feb 02, 2006 21.66 21.79 21.39 21.48 2,209,312 -0.19(-0.88%)
Feb 01, 2006 21.46 21.70 21.46 21.68 2,410,942 +0.06(+0.29%)
Jan 31, 2006 21.60 21.79 21.58 21.61 2,560,996 +0.02(+0.09%)
Jan 30, 2006 21.46 21.63 21.29 21.59 2,612,280 -0.01(-0.03%)
Jan 27, 2006 21.74 21.79 21.59 21.60 2,512,049 -0.14(-0.63%)
Jan 26, 2006 21.68 21.90 21.73 21.74 2,732,820 +0.07(+0.32%)
Jan 25, 2006 21.63 21.78 21.56 21.67 2,099,438 +0.01(+0.03%)
Jan 24, 2006 21.41 21.78 21.38 21.66 2,495,100 +0.26(+1.21%)
Jan 23, 2006 21.40 21.48 21.29 21.40 2,737,057 +0.00(+0.00%)
Jan 20, 2006 21.78 21.79 21.23 21.40 3,653,305 -0.37(-1.70%)
Jan 19, 2006 21.90 21.90 21.68 21.77 2,784,980 -0.05(-0.25%)
Jan 18, 2006 21.62 21.90 21.57 21.83 3,144,993 +0.21(+0.95%)
Jan 17, 2006 21.44 21.74 21.36 21.62 3,098,530 -0.05(-0.22%)
Jan 13, 2006 21.52 21.72 21.51 21.67 2,449,076 +0.24(+1.12%)
Jan 12, 2006 21.36 21.66 21.27 21.43 2,766,278 +0.07(+0.32%)
Jan 11, 2006 21.66 21.81 21.27 21.36 3,541,094 -0.27(-1.23%)
Jan 10, 2006 21.24 21.67 21.18 21.63 4,725,306 +0.38(+1.80%)
Jan 09, 2006 20.94 21.56 20.90 21.24 4,140,724 +0.34(+1.64%)
Jan 06, 2006 20.97 21.08 20.77 20.90 4,601,844 +0.10(+0.49%)
Jan 05, 2006 20.72 20.94 20.68 20.80 3,628,759 +0.08(+0.40%)
Jan 04, 2006 20.85 21.03 20.72 20.72 2,221,439 -0.27(-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.