Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.47 19.61 19.47 19.54 1,803,904 -0.05(-0.23%)
Dec 29, 2005 19.48 19.65 19.47 19.58 1,588,902 -0.01(-0.03%)
Dec 28, 2005 19.56 19.67 19.48 19.59 1,954,903 -0.05(-0.26%)
Dec 27, 2005 19.83 19.96 19.60 19.64 1,676,829 -0.13(-0.65%)
Dec 23, 2005 19.67 19.81 19.59 19.77 1,062,271 +0.11(+0.56%)
Dec 22, 2005 19.72 19.79 19.62 19.66 2,006,168 -0.02(-0.10%)
Dec 21, 2005 19.83 19.83 19.68 19.68 2,407,588 -0.03(-0.13%)
Dec 20, 2005 19.89 19.92 19.68 19.70 2,825,630 -0.10(-0.52%)
Dec 19, 2005 19.96 19.93 19.79 19.81 2,499,398 -0.15(-0.77%)
Dec 16, 2005 19.82 19.97 19.83 19.96 4,190,365 +0.15(+0.75%)
Dec 15, 2005 19.85 19.88 19.68 19.81 3,148,754 -0.03(-0.13%)
Dec 14, 2005 19.30 19.92 19.40 19.84 3,733,641 +0.53(+2.77%)
Dec 13, 2005 19.21 19.46 19.19 19.30 3,429,935 +0.06(+0.33%)
Dec 12, 2005 19.30 19.40 19.11 19.24 2,226,918 -0.06(-0.30%)
Dec 09, 2005 19.26 19.38 19.14 19.30 2,334,108 +0.11(+0.57%)
Dec 08, 2005 19.43 19.47 19.10 19.19 1,932,066 -0.20(-1.03%)
Dec 07, 2005 19.54 19.58 19.36 19.39 1,749,998 -0.14(-0.73%)
Dec 06, 2005 19.43 19.62 19.26 19.53 2,230,491 +0.25(+1.30%)
Dec 05, 2005 19.46 19.46 19.18 19.28 2,335,506 -0.33(-1.67%)
Dec 02, 2005 19.47 19.67 19.45 19.61 2,035,218 +0.05(+0.23%)
Dec 01, 2005 19.41 19.63 19.31 19.56 3,831,666 +0.31(+1.60%)
Nov 30, 2005 19.40 19.49 19.25 19.25 2,356,323 -0.17(-0.89%)
Nov 29, 2005 19.50 19.52 19.42 19.43 2,049,199 -0.01(-0.07%)
Nov 28, 2005 19.67 19.70 19.44 19.44 3,845,647 -0.13(-0.66%)
Nov 25, 2005 19.50 19.63 19.47 19.57 827,851 +0.00(+0.00%)
Nov 23, 2005 19.66 19.71 19.54 19.57 2,818,329 -0.06(-0.33%)
Nov 22, 2005 19.70 19.76 19.54 19.63 4,313,090 -0.16(-0.81%)
Nov 21, 2005 19.60 19.82 19.59 19.79 1,965,932 +0.13(+0.65%)
Nov 18, 2005 19.87 19.87 19.56 19.67 3,961,226 -0.08(-0.39%)
Nov 17, 2005 19.73 19.79 19.60 19.74 2,765,199 +0.11(+0.56%)
Nov 16, 2005 19.68 19.76 19.58 19.63 2,771,879 -0.06(-0.29%)
Nov 15, 2005 19.72 19.79 19.65 19.69 1,907,211 -0.01(-0.07%)
Nov 14, 2005 19.56 19.79 19.50 19.70 2,085,395 +0.10(+0.49%)
Nov 11, 2005 19.47 19.63 19.44 19.61 1,268,729 +0.14(+0.69%)
Nov 10, 2005 19.41 19.53 19.34 19.47 2,106,212 +0.06(+0.33%)
Nov 09, 2005 19.34 19.47 19.25 19.41 2,530,157 +0.08(+0.40%)
Nov 08, 2005 19.21 19.40 19.21 19.33 3,288,568 -0.03(-0.13%)
Nov 07, 2005 19.22 19.39 19.17 19.36 1,914,357 +0.14(+0.74%)
Nov 04, 2005 19.15 19.47 19.14 19.21 2,353,526 +0.10(+0.51%)
Nov 03, 2005 19.34 19.47 19.05 19.12 3,175,474 -0.23(-1.16%)
Nov 02, 2005 18.80 19.41 18.76 19.34 4,250,640 +0.48(+2.52%)
Nov 01, 2005 19.06 19.15 18.67 18.87 8,452,657 -0.13(-0.68%)
Oct 31, 2005 19.31 19.31 18.93 19.00 6,656,985 -0.29(-1.50%)
Oct 28, 2005 18.70 19.29 18.35 19.29 7,473,030 +0.95(+5.20%)
Oct 27, 2005 17.77 18.73 17.77 18.33 6,864,375 +0.60(+3.38%)
Oct 26, 2005 17.51 18.02 17.38 17.73 5,581,664 -0.12(-0.68%)
Oct 25, 2005 17.95 18.08 17.84 17.86 3,610,916 -0.17(-0.96%)
Oct 24, 2005 17.73 18.04 17.71 18.03 2,500,952 +0.36(+2.04%)
Oct 21, 2005 17.52 17.70 17.48 17.67 2,805,745 +0.23(+1.33%)
Oct 20, 2005 17.64 17.70 17.38 17.44 2,036,771 -0.17(-0.95%)
Oct 19, 2005 17.48 17.62 17.35 17.61 2,735,062 +0.03(+0.18%)
Oct 18, 2005 17.63 17.64 17.55 17.57 1,991,409 -0.05(-0.26%)
Oct 17, 2005 17.50 17.70 17.50 17.62 2,134,330 +0.04(+0.22%)
Oct 14, 2005 17.54 17.64 17.46 17.58 2,639,678 +0.03(+0.18%)
Oct 13, 2005 17.50 17.64 17.35 17.55 3,603,148 +0.01(+0.04%)
Oct 12, 2005 17.63 17.71 17.38 17.54 2,418,151 -0.01(-0.04%)
Oct 11, 2005 17.65 17.74 17.52 17.55 3,355,368 -0.14(-0.76%)
Oct 10, 2005 17.82 17.86 17.68 17.68 1,959,874 -0.23(-1.29%)
Oct 07, 2005 18.04 18.09 17.84 17.91 2,444,871 -0.15(-0.86%)
Oct 06, 2005 18.08 18.26 18.00 18.07 3,256,100 -0.08(-0.43%)
Oct 05, 2005 18.35 18.48 18.15 18.15 2,686,593 -0.28(-1.50%)
Oct 04, 2005 18.43 18.76 18.35 18.42 4,365,442 -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.