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, 2004 20.40 20.97 20.23 20.66 7,867,692 +0.33(+1.62%)
Mar 30, 2004 19.89 20.41 19.87 20.33 3,540,739 +0.52(+2.63%)
Mar 29, 2004 19.51 19.89 19.51 19.81 2,259,160 +0.44(+2.26%)
Mar 26, 2004 19.51 19.71 19.30 19.37 2,214,897 -0.12(-0.60%)
Mar 25, 2004 19.51 19.65 19.20 19.49 3,079,411 +0.00(+0.00%)
Mar 24, 2004 19.61 19.68 19.20 19.49 2,790,899 -0.16(-0.84%)
Mar 23, 2004 19.69 19.82 19.42 19.65 2,365,800 +0.07(+0.35%)
Mar 22, 2004 20.07 20.17 19.51 19.58 2,827,127 -0.60(-2.98%)
Mar 19, 2004 20.19 20.26 20.12 20.19 3,048,150 -0.13(-0.64%)
Mar 18, 2004 20.33 20.47 20.02 20.32 1,820,037 -0.11(-0.54%)
Mar 17, 2004 20.03 20.64 20.03 20.43 2,700,182 +0.44(+2.19%)
Mar 16, 2004 20.04 20.06 19.81 19.99 3,588,361 +0.14(+0.69%)
Mar 15, 2004 20.33 20.33 19.75 19.85 3,640,513 -0.45(-2.19%)
Mar 12, 2004 20.06 20.32 19.78 20.30 4,590,777 +0.24(+1.19%)
Mar 11, 2004 19.78 20.19 19.58 20.06 3,547,605 +0.20(+1.00%)
Mar 10, 2004 19.99 20.21 19.85 19.86 2,149,891 -0.21(-1.06%)
Mar 09, 2004 20.24 20.37 19.97 20.07 2,239,439 -0.14(-0.68%)
Mar 08, 2004 19.99 20.30 19.95 20.21 2,648,031 +0.03(+0.17%)
Mar 05, 2004 19.99 20.33 19.86 20.17 2,274,060 +0.12(+0.58%)
Mar 04, 2004 20.16 20.19 20.02 20.06 3,460,247 +0.26(+1.31%)
Mar 03, 2004 19.41 19.85 19.41 19.80 2,828,588 +0.32(+1.65%)
Mar 02, 2004 19.51 19.61 19.22 19.48 2,544,166 +0.03(+0.14%)
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.