Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.47 19.61 19.47 19.53 1,804,233 -0.04(-0.23%)
Dec 29, 2005 19.48 19.64 19.46 19.58 1,589,192 -0.01(-0.03%)
Dec 28, 2005 19.55 19.66 19.48 19.58 1,955,259 -0.05(-0.26%)
Dec 27, 2005 19.82 19.95 19.60 19.64 1,677,135 -0.13(-0.65%)
Dec 23, 2005 19.67 19.81 19.59 19.76 1,062,465 +0.11(+0.56%)
Dec 22, 2005 19.72 19.79 19.62 19.66 2,006,534 -0.02(-0.10%)
Dec 21, 2005 19.82 19.82 19.67 19.67 2,408,027 -0.03(-0.13%)
Dec 20, 2005 19.89 19.92 19.68 19.70 2,826,146 -0.10(-0.52%)
Dec 19, 2005 19.96 19.93 19.79 19.80 2,499,855 -0.15(-0.77%)
Dec 16, 2005 19.82 19.97 19.82 19.96 4,191,130 +0.15(+0.75%)
Dec 15, 2005 19.84 19.88 19.68 19.81 3,149,329 -0.03(-0.13%)
Dec 14, 2005 19.30 19.92 19.39 19.84 3,734,322 +0.53(+2.77%)
Dec 13, 2005 19.20 19.46 19.19 19.30 3,430,561 +0.06(+0.33%)
Dec 12, 2005 19.30 19.39 19.11 19.24 2,227,324 -0.06(-0.30%)
Dec 09, 2005 19.26 19.38 19.14 19.30 2,334,534 +0.11(+0.57%)
Dec 08, 2005 19.43 19.47 19.10 19.19 1,932,419 -0.20(-1.03%)
Dec 07, 2005 19.53 19.58 19.35 19.39 1,750,318 -0.14(-0.72%)
Dec 06, 2005 19.42 19.62 19.26 19.53 2,230,898 +0.25(+1.30%)
Dec 05, 2005 19.46 19.46 19.17 19.28 2,335,932 -0.33(-1.67%)
Dec 02, 2005 19.47 19.66 19.44 19.60 2,035,589 +0.05(+0.23%)
Dec 01, 2005 19.41 19.63 19.31 19.56 3,832,365 +0.31(+1.60%)
Nov 30, 2005 19.39 19.48 19.25 19.25 2,356,753 -0.17(-0.89%)
Nov 29, 2005 19.50 19.52 19.42 19.42 2,049,573 -0.01(-0.07%)
Nov 28, 2005 19.66 19.69 19.44 19.44 3,846,349 -0.13(-0.66%)
Nov 25, 2005 19.50 19.63 19.47 19.57 828,002 +0.00(+0.00%)
Nov 23, 2005 19.66 19.71 19.53 19.57 2,818,843 -0.06(-0.33%)
Nov 22, 2005 19.69 19.76 19.54 19.63 4,313,877 -0.16(-0.81%)
Nov 21, 2005 19.60 19.82 19.59 19.79 1,966,291 +0.13(+0.65%)
Nov 18, 2005 19.87 19.87 19.56 19.66 3,961,949 -0.08(-0.39%)
Nov 17, 2005 19.73 19.78 19.60 19.74 2,765,704 +0.11(+0.56%)
Nov 16, 2005 19.67 19.76 19.58 19.63 2,772,385 -0.06(-0.29%)
Nov 15, 2005 19.71 19.79 19.65 19.69 1,907,559 -0.01(-0.07%)
Nov 14, 2005 19.55 19.78 19.50 19.70 2,085,776 +0.10(+0.49%)
Nov 11, 2005 19.47 19.62 19.44 19.60 1,268,961 +0.14(+0.69%)
Nov 10, 2005 19.41 19.53 19.34 19.47 2,106,596 +0.06(+0.33%)
Nov 09, 2005 19.33 19.46 19.24 19.40 2,530,619 +0.08(+0.40%)
Nov 08, 2005 19.21 19.39 19.21 19.33 3,289,168 -0.03(-0.13%)
Nov 07, 2005 19.22 19.39 19.17 19.35 1,914,706 +0.14(+0.74%)
Nov 04, 2005 19.15 19.46 19.13 19.21 2,353,956 +0.10(+0.51%)
Nov 03, 2005 19.34 19.46 19.04 19.11 3,176,054 -0.23(-1.16%)
Nov 02, 2005 18.79 19.40 18.76 19.34 4,251,416 +0.48(+2.52%)
Nov 01, 2005 19.06 19.15 18.66 18.86 8,454,199 -0.13(-0.68%)
Oct 31, 2005 19.31 19.31 18.92 18.99 6,658,200 -0.29(-1.50%)
Oct 28, 2005 18.70 19.29 18.34 19.28 7,474,394 +0.95(+5.20%)
Oct 27, 2005 17.76 18.72 17.76 18.33 6,865,628 +0.60(+3.38%)
Oct 26, 2005 17.51 18.02 17.38 17.73 5,582,683 -0.12(-0.69%)
Oct 25, 2005 17.95 18.08 17.83 17.85 3,611,575 -0.17(-0.96%)
Oct 24, 2005 17.73 18.03 17.71 18.03 2,501,408 +0.36(+2.04%)
Oct 21, 2005 17.52 17.69 17.48 17.67 2,806,257 +0.23(+1.33%)
Oct 20, 2005 17.63 17.70 17.38 17.44 2,037,143 -0.17(-0.95%)
Oct 19, 2005 17.47 17.62 17.35 17.60 2,735,561 +0.03(+0.18%)
Oct 18, 2005 17.63 17.64 17.54 17.57 1,991,773 -0.05(-0.26%)
Oct 17, 2005 17.49 17.70 17.49 17.62 2,134,720 +0.04(+0.22%)
Oct 14, 2005 17.54 17.63 17.46 17.58 2,640,160 +0.03(+0.18%)
Oct 13, 2005 17.49 17.63 17.34 17.54 3,603,806 +0.01(+0.04%)
Oct 12, 2005 17.63 17.71 17.38 17.54 2,418,593 -0.01(-0.04%)
Oct 11, 2005 17.65 17.74 17.51 17.54 3,355,980 -0.14(-0.76%)
Oct 10, 2005 17.82 17.86 17.68 17.68 1,960,232 -0.23(-1.29%)
Oct 07, 2005 18.04 18.09 17.83 17.91 2,445,318 -0.15(-0.86%)
Oct 06, 2005 18.08 18.26 18.00 18.07 3,256,694 -0.08(-0.43%)
Oct 05, 2005 18.34 18.48 18.14 18.14 2,687,084 -0.28(-1.50%)
Oct 04, 2005 18.43 18.76 18.34 18.42 4,366,239 -0.11(-0.59%)
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.