Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 19.09 19.19 18.84 19.19 2,356,323 +0.08(+0.40%)
Nov 29, 2004 19.25 19.31 18.97 19.11 3,122,190 -0.13(-0.67%)
Nov 26, 2004 19.05 19.31 19.05 19.24 925,099 +0.23(+1.18%)
Nov 24, 2004 18.86 19.05 18.85 19.02 1,759,319 +0.11(+0.58%)
Nov 23, 2004 18.89 18.92 18.68 18.91 1,690,344 +0.05(+0.24%)
Nov 22, 2004 19.02 19.20 18.80 18.86 2,544,139 -0.19(-1.01%)
Nov 19, 2004 19.25 19.26 19.00 19.05 1,715,356 -0.12(-0.60%)
Nov 18, 2004 19.08 19.23 19.02 19.17 2,111,183 +0.19(+0.98%)
Nov 17, 2004 19.12 19.18 18.98 18.98 1,594,339 +0.03(+0.14%)
Nov 16, 2004 19.00 19.12 18.94 18.96 1,720,637 -0.04(-0.20%)
Nov 15, 2004 19.12 19.21 18.97 19.00 1,766,465 -0.13(-0.67%)
Nov 12, 2004 18.96 19.12 18.84 19.12 2,285,484 +0.16(+0.85%)
Nov 11, 2004 18.97 19.00 18.84 18.96 2,349,798 +0.07(+0.37%)
Nov 10, 2004 19.22 19.24 18.88 18.89 3,574,564 -0.33(-1.71%)
Nov 09, 2004 19.13 19.28 19.10 19.22 3,004,902 +0.10(+0.54%)
Nov 08, 2004 19.08 19.22 18.99 19.12 2,576,607 +0.04(+0.20%)
Nov 05, 2004 18.82 19.09 18.75 19.08 2,354,148 +0.24(+1.30%)
Nov 04, 2004 18.50 18.92 18.42 18.84 2,110,406 +0.36(+1.95%)
Nov 03, 2004 18.44 18.66 18.38 18.47 2,423,278 +0.10(+0.56%)
Nov 02, 2004 18.34 18.55 18.29 18.37 3,273,188 +0.03(+0.18%)
Nov 01, 2004 18.22 18.51 17.97 18.34 3,413,313 +0.01(+0.03%)
Oct 29, 2004 18.35 18.54 18.21 18.33 2,183,109 -0.08(-0.45%)
Oct 28, 2004 17.64 18.58 17.62 18.42 4,831,643 +0.82(+4.65%)
Oct 27, 2004 17.48 17.75 17.26 17.60 3,536,193 +0.05(+0.26%)
Oct 26, 2004 17.12 17.55 17.09 17.55 2,247,424 +0.44(+2.60%)
Oct 25, 2004 17.16 17.25 17.07 17.11 1,763,980 -0.01(-0.08%)
Oct 22, 2004 17.28 17.43 17.08 17.12 1,859,519 -0.06(-0.37%)
Oct 21, 2004 17.08 17.23 17.04 17.19 1,613,913 +0.10(+0.60%)
Oct 20, 2004 16.85 17.09 16.76 17.08 2,027,606 +0.24(+1.41%)
Oct 19, 2004 17.18 17.26 16.81 16.85 2,282,377 -0.33(-1.91%)
Oct 18, 2004 17.08 17.25 16.86 17.17 2,195,537 +0.08(+0.45%)
Oct 15, 2004 17.17 17.32 16.97 17.10 1,529,093 +0.02(+0.11%)
Oct 14, 2004 17.24 17.24 17.05 17.08 1,876,296 -0.10(-0.56%)
Oct 13, 2004 17.33 17.48 17.07 17.17 2,153,904 -0.14(-0.78%)
Oct 12, 2004 17.28 17.36 17.15 17.31 1,513,403 -0.01(-0.07%)
Oct 11, 2004 17.38 17.44 17.15 17.32 1,733,997 +0.01(+0.04%)
Oct 08, 2004 17.46 17.65 17.26 17.32 2,366,576 -0.16(-0.92%)
Oct 07, 2004 17.86 17.86 17.43 17.48 2,609,385 -0.39(-2.20%)
Oct 06, 2004 17.93 17.93 17.80 17.87 1,968,884 -0.05(-0.29%)
Oct 05, 2004 18.02 18.05 17.86 17.92 2,501,884 -0.10(-0.57%)
Oct 04, 2004 17.88 18.12 17.72 18.02 3,527,804 +0.21(+1.16%)
Oct 01, 2004 17.67 17.84 17.64 17.82 2,884,352 +0.22(+1.24%)
Sep 30, 2004 17.32 17.70 17.30 17.60 4,480,711 +0.28(+1.60%)
Sep 29, 2004 17.05 17.34 16.96 17.32 6,393,204 +0.28(+1.62%)
Sep 28, 2004 17.33 17.42 17.05 17.05 2,951,773 -0.28(-1.60%)
Sep 27, 2004 17.41 17.41 17.25 17.32 2,934,684 -0.04(-0.22%)
Sep 24, 2004 17.34 17.51 17.29 17.36 2,253,016 +0.02(+0.11%)
Sep 23, 2004 17.32 17.39 17.23 17.34 3,236,526 +0.04(+0.22%)
Sep 22, 2004 17.43 17.57 17.19 17.30 4,152,770 -0.14(-0.81%)
Sep 21, 2004 17.68 17.75 17.32 17.44 2,505,612 -0.23(-1.31%)
Sep 20, 2004 17.57 17.75 17.54 17.68 1,733,842 +0.03(+0.15%)
Sep 17, 2004 17.66 17.71 17.47 17.65 2,385,684 +0.07(+0.40%)
Sep 16, 2004 17.52 17.73 17.46 17.58 1,894,938 +0.08(+0.48%)
Sep 15, 2004 17.59 17.59 17.30 17.50 3,143,317 -0.06(-0.33%)
Sep 14, 2004 17.78 17.78 17.44 17.55 3,212,292 -0.33(-1.84%)
Sep 13, 2004 17.84 18.05 17.78 17.88 2,007,100 +0.02(+0.11%)
Sep 10, 2004 17.88 17.93 17.68 17.86 3,226,118 +0.05(+0.29%)
Sep 09, 2004 17.99 18.07 17.80 17.81 2,787,880 -0.16(-0.90%)
Sep 08, 2004 18.20 18.26 17.97 17.97 1,828,760 -0.17(-0.96%)
Sep 07, 2004 18.42 18.44 18.15 18.15 2,010,207 -0.15(-0.84%)
Sep 03, 2004 18.22 18.38 18.16 18.30 2,957,831 +0.04(+0.21%)
Sep 02, 2004 17.90 18.32 17.90 18.26 1,654,925 +0.37(+2.05%)
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.