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 24.20 23.82 24.16 5,105,133 +0.27(+1.15%)
Mar 30, 2006 23.82 23.92 23.64 23.89 5,289,634 +0.15(+0.63%)
Mar 29, 2006 23.45 23.84 23.45 23.74 18,030,920 +0.29(+1.26%)
Mar 28, 2006 23.49 23.55 23.22 23.45 4,455,505 +0.01(+0.03%)
Mar 27, 2006 23.50 23.52 23.41 23.44 4,217,099 -0.04(-0.17%)
Mar 24, 2006 23.43 23.52 22.68 23.48 4,469,967 +0.05(+0.20%)
Mar 23, 2006 23.48 23.51 23.35 23.43 3,947,431 -0.03(-0.12%)
Mar 22, 2006 23.36 23.48 23.32 23.46 4,512,623 +0.08(+0.32%)
Mar 21, 2006 23.51 23.51 23.34 23.38 4,260,632 -0.10(-0.44%)
Mar 20, 2006 23.67 23.68 23.43 23.49 3,877,312 -0.16(-0.67%)
Mar 17, 2006 23.60 23.68 23.52 23.64 5,467,270 -0.03(-0.14%)
Mar 16, 2006 23.55 23.77 23.53 23.68 3,283,634 +0.14(+0.61%)
Mar 15, 2006 23.58 23.61 23.45 23.53 2,863,356 -0.03(-0.15%)
Mar 14, 2006 23.48 23.60 23.39 23.57 3,321,615 +0.14(+0.58%)
Mar 13, 2006 23.26 23.48 23.13 23.43 7,294,320 +0.25(+1.06%)
Mar 10, 2006 23.04 23.34 23.04 23.19 4,072,770 +0.14(+0.59%)
Mar 09, 2006 23.27 23.42 22.99 23.05 3,501,589 -0.19(-0.82%)
Mar 08, 2006 23.10 23.31 22.99 23.24 5,624,893 +0.17(+0.74%)
Mar 07, 2006 22.80 23.10 22.80 23.07 4,520,950 +0.26(+1.14%)
Mar 06, 2006 22.92 22.99 22.73 22.81 2,375,149 -0.02(-0.09%)
Mar 03, 2006 23.00 23.07 22.82 22.83 3,665,493 -0.16(-0.71%)
Mar 02, 2006 22.86 23.01 22.73 22.99 3,242,731 -0.08(-0.33%)
Mar 01, 2006 22.81 23.14 22.77 23.07 4,090,592 +0.30(+1.32%)
Feb 28, 2006 23.17 23.14 22.76 22.77 2,985,042 -0.40(-1.74%)
Feb 27, 2006 23.14 23.26 23.07 23.17 2,956,118 -0.02(-0.09%)
Feb 24, 2006 23.31 23.34 23.08 23.19 2,792,944 -0.08(-0.35%)
Feb 23, 2006 23.36 23.41 23.22 23.27 4,332,504 -0.09(-0.38%)
Feb 22, 2006 23.27 23.42 23.24 23.36 2,808,575 +0.16(+0.68%)
Feb 21, 2006 23.17 23.37 23.12 23.21 4,245,877 +0.03(+0.15%)
Feb 17, 2006 23.10 23.18 22.97 23.17 3,852,186 +0.06(+0.27%)
Feb 16, 2006 23.00 23.12 22.88 23.11 4,396,780 +0.15(+0.66%)
Feb 15, 2006 22.85 22.99 22.66 22.96 6,564,201 +0.08(+0.33%)
Feb 14, 2006 23.22 23.23 22.88 22.88 7,754,770 +0.27(+1.18%)
Feb 13, 2006 22.92 22.93 22.47 22.62 3,847,219 -0.37(-1.61%)
Feb 10, 2006 22.38 23.21 22.38 22.99 6,406,432 +0.62(+2.79%)
Feb 09, 2006 22.28 22.45 22.28 22.36 3,327,313 +0.09(+0.40%)
Feb 08, 2006 22.25 22.28 21.96 22.28 3,158,734 +0.03(+0.12%)
Feb 07, 2006 22.20 22.38 22.17 22.25 3,834,656 +0.05(+0.25%)
Feb 06, 2006 21.70 22.21 21.70 22.19 3,999,144 +0.53(+2.43%)
Feb 03, 2006 21.48 21.74 21.48 21.67 2,284,140 +0.18(+0.83%)
Feb 02, 2006 21.66 21.80 21.40 21.49 2,208,908 -0.19(-0.88%)
Feb 01, 2006 21.46 21.71 21.46 21.68 2,410,501 +0.06(+0.28%)
Jan 31, 2006 21.60 21.79 21.58 21.62 2,560,527 +0.02(+0.10%)
Jan 30, 2006 21.46 21.64 21.30 21.60 2,611,802 -0.01(-0.03%)
Jan 27, 2006 21.75 21.79 21.60 21.60 2,511,590 -0.14(-0.63%)
Jan 26, 2006 21.68 21.91 21.73 21.74 2,732,320 +0.07(+0.32%)
Jan 25, 2006 21.64 21.78 21.56 21.67 2,099,054 +0.01(+0.03%)
Jan 24, 2006 21.41 21.78 21.39 21.67 2,494,644 +0.26(+1.22%)
Jan 23, 2006 21.41 21.49 21.29 21.41 2,736,556 +0.00(+0.00%)
Jan 20, 2006 21.78 21.79 21.23 21.41 3,652,638 -0.37(-1.70%)
Jan 19, 2006 21.91 21.91 21.69 21.78 2,784,471 -0.05(-0.25%)
Jan 18, 2006 21.62 21.91 21.58 21.83 3,144,418 +0.21(+0.95%)
Jan 17, 2006 21.44 21.75 21.36 21.62 3,097,964 -0.05(-0.22%)
Jan 13, 2006 21.53 21.73 21.52 21.67 2,448,629 +0.24(+1.12%)
Jan 12, 2006 21.36 21.67 21.28 21.43 2,765,773 +0.07(+0.32%)
Jan 11, 2006 21.67 21.82 21.28 21.36 3,540,447 -0.27(-1.23%)
Jan 10, 2006 21.25 21.67 21.18 21.63 4,724,442 +0.38(+1.80%)
Jan 09, 2006 20.95 21.56 20.90 21.25 4,139,968 +0.34(+1.64%)
Jan 06, 2006 20.97 21.08 20.78 20.91 4,601,003 +0.10(+0.49%)
Jan 05, 2006 20.73 20.94 20.69 20.80 3,628,096 +0.08(+0.40%)
Jan 04, 2006 20.86 21.04 20.72 20.72 2,221,033 -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.