Skip to main content

Waste Management (NY: WM )

212.40 -1.57 (-0.73%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 17.95 18.75 17.80 18.65 4,242,810 +0.00(+0.00%)
Mar 28, 2002 17.95 18.75 17.80 18.65 4,242,810 +0.70(+3.89%)
Mar 27, 2002 18.17 18.41 17.87 17.96 3,121,337 -0.45(-2.45%)
Mar 26, 2002 18.45 19.10 17.11 18.41 12,253,663 -0.01(-0.04%)
Mar 25, 2002 18.29 18.76 18.29 18.41 2,170,488 +0.01(+0.04%)
Mar 22, 2002 18.52 18.69 18.37 18.41 3,232,944 -0.22(-1.18%)
Mar 21, 2002 18.67 18.85 18.44 18.63 1,344,832 -0.32(-1.70%)
Mar 20, 2002 18.65 19.11 18.65 18.95 1,458,484 +0.12(+0.65%)
Mar 19, 2002 18.52 18.88 18.50 18.82 1,974,446 +0.09(+0.48%)
Mar 18, 2002 18.86 18.90 18.33 18.74 1,706,677 -0.08(-0.44%)
Mar 15, 2002 18.82 18.86 18.63 18.82 2,492,015 -0.05(-0.25%)
Mar 14, 2002 18.67 19.00 18.55 18.87 1,114,022 +0.08(+0.40%)
Mar 13, 2002 18.87 19.09 18.54 18.79 1,340,595 -0.08(-0.44%)
Mar 12, 2002 18.82 19.14 18.76 18.87 1,623,703 -0.03(-0.18%)
Mar 11, 2002 18.89 19.03 18.76 18.91 3,268,295 +0.11(+0.58%)
Mar 08, 2002 19.17 19.24 18.76 18.80 2,285,893 -0.36(-1.86%)
Mar 07, 2002 19.17 19.51 19.07 19.15 3,595,958 -0.05(-0.29%)
Mar 06, 2002 18.77 19.26 18.53 19.21 3,442,279 +0.44(+2.33%)
Mar 05, 2002 18.95 19.25 18.74 18.77 3,407,950 -0.14(-0.76%)
Mar 04, 2002 18.65 18.96 18.62 18.91 2,854,007 +0.41(+2.22%)
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.