Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 24.34 24.37 23.85 24.11 4,387,502 -0.37(-1.52%)
Apr 27, 2006 24.04 24.51 23.88 24.49 6,356,542 +0.46(+1.93%)
Apr 26, 2006 23.60 24.11 23.42 24.02 6,002,348 +0.48(+2.02%)
Apr 25, 2006 23.50 23.63 23.37 23.55 3,539,921 +0.05(+0.19%)
Apr 24, 2006 23.50 23.53 23.33 23.50 1,841,498 -0.07(-0.30%)
Apr 21, 2006 23.66 23.73 23.44 23.57 2,519,283 -0.10(-0.41%)
Apr 20, 2006 23.72 23.95 23.51 23.67 2,970,259 +0.06(+0.25%)
Apr 19, 2006 23.32 23.61 23.05 23.61 3,458,364 +0.34(+1.47%)
Apr 18, 2006 23.02 23.37 23.00 23.27 2,856,700 +0.26(+1.12%)
Apr 17, 2006 23.26 23.31 22.90 23.01 1,683,975 -0.24(-1.02%)
Apr 13, 2006 23.07 23.30 23.07 23.25 2,734,130 +0.18(+0.78%)
Apr 12, 2006 23.21 23.28 23.06 23.07 3,603,459 -0.12(-0.50%)
Apr 11, 2006 23.06 23.24 22.99 23.19 3,816,286 +0.20(+0.87%)
Apr 10, 2006 22.85 23.03 22.84 22.99 3,137,569 +0.15(+0.65%)
Apr 07, 2006 23.32 23.32 22.58 22.84 2,666,864 -0.19(-0.81%)
Apr 06, 2006 23.12 23.14 22.77 23.03 4,500,129 -0.15(-0.64%)
Apr 05, 2006 23.13 23.17 22.97 23.17 6,139,054 +0.08(+0.33%)
Apr 04, 2006 22.92 23.15 22.53 23.10 5,208,673 +0.19(+0.84%)
Apr 03, 2006 22.72 23.04 22.72 22.90 5,462,823 +0.18(+0.79%)
Mar 31, 2006 22.50 22.76 22.39 22.72 5,428,957 +0.26(+1.15%)
Mar 30, 2006 22.39 22.50 22.23 22.47 5,625,162 +0.14(+0.63%)
Mar 29, 2006 22.05 22.42 22.05 22.32 19,174,642 +0.28(+1.26%)
Mar 28, 2006 22.09 22.14 21.83 22.05 4,738,123 +0.01(+0.03%)
Mar 27, 2006 22.10 22.12 22.02 22.04 4,484,595 -0.04(-0.17%)
Mar 24, 2006 22.03 22.12 21.33 22.08 4,753,502 +0.04(+0.20%)
Mar 23, 2006 22.08 22.11 21.96 22.03 4,197,822 -0.03(-0.12%)
Mar 22, 2006 21.96 22.08 21.93 22.06 4,798,864 +0.07(+0.32%)
Mar 21, 2006 22.11 22.11 21.95 21.99 4,530,888 -0.10(-0.44%)
Mar 20, 2006 22.26 22.27 22.03 22.09 4,123,254 -0.15(-0.67%)
Mar 17, 2006 22.20 22.27 22.12 22.23 5,814,065 -0.03(-0.14%)
Mar 16, 2006 22.14 22.35 22.13 22.27 3,491,919 +0.14(+0.61%)
Mar 15, 2006 22.18 22.20 22.05 22.13 3,044,982 -0.03(-0.15%)
Mar 14, 2006 22.08 22.20 22.00 22.16 3,532,309 +0.13(+0.58%)
Mar 13, 2006 21.87 22.08 21.75 22.03 7,757,007 +0.23(+1.06%)
Mar 10, 2006 21.67 21.95 21.66 21.80 4,331,110 +0.13(+0.59%)
Mar 09, 2006 21.89 22.02 21.62 21.67 3,723,698 -0.18(-0.82%)
Mar 08, 2006 21.72 21.92 21.62 21.85 5,981,686 +0.16(+0.74%)
Mar 07, 2006 21.44 21.72 21.44 21.69 4,807,719 +0.24(+1.14%)
Mar 06, 2006 21.55 21.62 21.37 21.45 2,525,808 -0.02(-0.09%)
Mar 03, 2006 21.63 21.69 21.46 21.47 3,897,999 -0.15(-0.71%)
Mar 02, 2006 21.50 21.64 21.38 21.62 3,448,421 -0.07(-0.33%)
Mar 01, 2006 21.45 21.76 21.41 21.69 4,350,063 +0.28(+1.32%)
Feb 28, 2006 21.79 21.76 21.40 21.41 3,174,387 -0.38(-1.74%)
Feb 27, 2006 21.76 21.87 21.69 21.79 3,143,628 -0.02(-0.09%)
Feb 24, 2006 21.92 21.94 21.70 21.81 2,970,104 -0.08(-0.35%)
Feb 23, 2006 21.97 22.02 21.83 21.89 4,607,320 -0.08(-0.38%)
Feb 22, 2006 21.89 22.02 21.85 21.97 2,986,726 +0.15(+0.68%)
Feb 21, 2006 21.79 21.98 21.74 21.82 4,515,198 +0.03(+0.15%)
Feb 17, 2006 21.73 21.80 21.60 21.79 4,096,534 +0.06(+0.27%)
Feb 16, 2006 21.63 21.74 21.52 21.73 4,675,673 +0.14(+0.66%)
Feb 15, 2006 21.49 21.62 21.31 21.59 6,980,576 +0.07(+0.33%)
Feb 14, 2006 21.83 21.85 21.52 21.52 8,246,664 +0.25(+1.18%)
Feb 13, 2006 21.55 21.56 21.13 21.27 4,091,253 -0.35(-1.61%)
Feb 10, 2006 21.05 21.82 21.05 21.62 6,812,800 +0.59(+2.79%)
Feb 09, 2006 20.95 21.11 20.95 21.03 3,538,368 +0.08(+0.40%)
Feb 08, 2006 20.92 20.95 20.65 20.95 3,359,096 +0.03(+0.12%)
Feb 07, 2006 20.88 21.05 20.84 20.92 4,077,893 +0.05(+0.25%)
Feb 06, 2006 20.41 20.88 20.41 20.87 4,252,815 +0.50(+2.43%)
Feb 03, 2006 20.20 20.44 20.20 20.37 2,429,026 +0.17(+0.83%)
Feb 02, 2006 20.37 20.50 20.12 20.21 2,349,021 -0.18(-0.88%)
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.