Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 18.78 18.81 18.54 18.57 2,949,598 -0.23(-1.20%)
Mar 30, 2005 18.73 18.91 18.60 18.80 2,371,391 +0.06(+0.31%)
Mar 29, 2005 18.83 18.98 18.66 18.74 2,330,690 -0.08(-0.44%)
Mar 28, 2005 18.86 18.93 18.80 18.82 1,381,046 +0.10(+0.55%)
Mar 24, 2005 18.83 18.91 18.71 18.72 1,868,218 -0.18(-0.95%)
Mar 23, 2005 18.99 19.13 18.82 18.90 2,569,927 -0.02(-0.10%)
Mar 22, 2005 18.84 19.07 18.76 18.92 3,153,259 +0.08(+0.41%)
Mar 21, 2005 18.73 18.93 18.66 18.84 2,014,090 +0.11(+0.58%)
Mar 18, 2005 18.64 18.75 18.44 18.73 4,591,164 +0.10(+0.52%)
Mar 17, 2005 18.69 18.75 18.53 18.64 2,964,356 -0.06(-0.31%)
Mar 16, 2005 18.82 18.94 18.65 18.69 1,634,885 -0.17(-0.89%)
Mar 15, 2005 18.93 19.07 18.84 18.86 2,303,038 +0.00(+0.00%)
Mar 14, 2005 18.93 19.02 18.81 18.86 2,524,720 -0.07(-0.37%)
Mar 11, 2005 19.02 19.09 18.89 18.93 2,484,174 -0.16(-0.84%)
Mar 10, 2005 19.12 19.25 19.00 19.09 2,446,269 -0.01(-0.07%)
Mar 09, 2005 19.11 19.26 19.07 19.11 2,225,053 -0.08(-0.40%)
Mar 08, 2005 19.18 19.30 19.15 19.18 1,997,313 -0.08(-0.43%)
Mar 07, 2005 19.17 19.36 19.08 19.27 2,678,981 +0.01(+0.07%)
Mar 04, 2005 19.07 19.29 18.99 19.25 2,738,013 +0.25(+1.32%)
Mar 03, 2005 19.16 19.20 18.96 19.00 1,953,971 -0.17(-0.87%)
Mar 02, 2005 19.02 19.22 18.93 19.17 2,192,430 +0.06(+0.30%)
Mar 01, 2005 18.84 19.17 18.84 19.11 2,556,256 +0.29(+1.54%)
Feb 28, 2005 18.99 19.04 18.73 18.82 2,797,046 -0.21(-1.08%)
Feb 25, 2005 18.78 19.08 18.65 19.03 2,219,461 +0.09(+0.48%)
Feb 24, 2005 18.87 18.94 18.68 18.94 1,989,545 +0.07(+0.38%)
Feb 23, 2005 18.89 18.99 18.72 18.87 2,556,101 -0.08(-0.41%)
Feb 22, 2005 19.28 19.34 18.91 18.94 2,551,285 -0.37(-1.90%)
Feb 18, 2005 19.34 19.47 19.25 19.31 1,633,953 -0.01(-0.03%)
Feb 17, 2005 19.32 19.36 19.17 19.32 2,050,753 -0.02(-0.10%)
Feb 16, 2005 19.25 19.36 19.21 19.34 1,830,779 +0.03(+0.13%)
Feb 15, 2005 19.36 19.54 19.26 19.31 2,722,013 -0.06(-0.30%)
Feb 14, 2005 19.21 19.43 19.12 19.37 2,894,760 +0.21(+1.07%)
Feb 11, 2005 19.16 19.24 18.86 19.16 2,292,475 +0.00(+0.00%)
Feb 10, 2005 19.18 19.25 18.83 19.16 2,958,142 +0.05(+0.27%)
Feb 09, 2005 19.49 19.49 19.05 19.11 3,262,625 -0.38(-1.95%)
Feb 08, 2005 19.28 19.56 19.21 19.49 2,242,608 +0.15(+0.77%)
Feb 07, 2005 19.21 19.38 19.16 19.34 1,932,066 +0.12(+0.60%)
Feb 04, 2005 19.07 19.28 19.03 19.23 2,295,115 +0.14(+0.74%)
Feb 03, 2005 19.11 19.29 19.04 19.09 1,872,568 -0.03(-0.17%)
Feb 02, 2005 18.93 19.20 18.90 19.12 2,378,848 +0.16(+0.85%)
Feb 01, 2005 18.65 19.02 18.55 18.96 2,987,192 +0.29(+1.55%)
Jan 31, 2005 18.67 18.71 18.53 18.67 2,586,704 +0.18(+0.97%)
Jan 28, 2005 18.58 18.64 18.26 18.49 2,592,141 -0.12(-0.66%)
Jan 27, 2005 18.57 18.75 18.54 18.61 1,599,621 +0.02(+0.10%)
Jan 26, 2005 18.50 18.64 18.37 18.59 1,663,003 +0.13(+0.70%)
Jan 25, 2005 18.53 18.70 18.45 18.46 1,916,532 -0.06(-0.35%)
Jan 24, 2005 18.53 18.68 18.35 18.53 2,173,478 -0.05(-0.28%)
Jan 21, 2005 18.44 18.75 18.44 18.58 2,067,219 +0.07(+0.38%)
Jan 20, 2005 18.60 18.71 18.47 18.51 2,692,652 -0.06(-0.35%)
Jan 19, 2005 18.82 18.84 18.51 18.57 2,046,869 -0.23(-1.23%)
Jan 18, 2005 18.84 18.96 18.56 18.80 2,521,147 -0.05(-0.27%)
Jan 14, 2005 18.91 18.94 18.73 18.85 2,434,308 -0.05(-0.27%)
Jan 13, 2005 18.94 19.09 18.69 18.91 3,604,857 +0.08(+0.44%)
Jan 12, 2005 18.51 18.85 18.49 18.82 3,982,819 +0.32(+1.74%)
Jan 11, 2005 18.44 18.51 18.29 18.50 2,594,316 +0.10(+0.52%)
Jan 10, 2005 18.49 18.57 18.34 18.40 3,104,325 -0.05(-0.28%)
Jan 07, 2005 18.54 18.60 18.42 18.46 3,022,922 -0.09(-0.49%)
Jan 06, 2005 18.57 18.71 18.50 18.55 1,901,773 -0.10(-0.52%)
Jan 05, 2005 18.87 18.87 18.60 18.64 2,145,360 -0.15(-0.82%)
Jan 04, 2005 19.14 19.18 18.78 18.80 2,438,813 -0.21(-1.12%)
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.