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 30, 2007 23.85 23.95 23.51 23.55 3,966,855 -0.21(-0.89%)
Mar 29, 2007 23.41 23.81 23.36 23.76 6,156,397 +0.44(+1.91%)
Mar 28, 2007 23.62 23.65 23.27 23.32 4,454,299 -0.30(-1.28%)
Mar 27, 2007 24.06 24.06 23.56 23.62 5,315,226 -0.44(-1.82%)
Mar 26, 2007 23.91 24.08 23.70 24.06 6,003,174 +0.15(+0.63%)
Mar 23, 2007 23.54 23.95 23.47 23.91 6,256,965 +0.41(+1.75%)
Mar 22, 2007 22.96 23.61 22.96 23.50 5,542,347 -0.05(-0.20%)
Mar 21, 2007 23.41 23.61 23.20 23.54 5,934,249 +0.21(+0.88%)
Mar 20, 2007 23.34 23.38 23.20 23.34 4,815,831 +0.06(+0.26%)
Mar 19, 2007 23.17 23.35 23.04 23.28 4,228,098 +0.34(+1.46%)
Mar 16, 2007 23.00 23.04 22.76 22.94 5,725,421 -0.07(-0.30%)
Mar 15, 2007 22.74 23.11 22.61 23.01 5,714,320 +0.18(+0.78%)
Mar 14, 2007 22.52 22.85 22.28 22.83 7,033,972 +0.36(+1.58%)
Mar 13, 2007 23.07 23.09 22.45 22.48 5,055,658 -0.60(-2.58%)
Mar 12, 2007 22.98 23.44 22.79 23.07 5,648,130 -0.14(-0.62%)
Mar 09, 2007 23.30 23.48 23.19 23.22 5,436,856 +0.05(+0.24%)
Mar 08, 2007 23.19 23.59 23.11 23.16 5,431,304 +0.05(+0.21%)
Mar 07, 2007 23.14 23.50 23.00 23.11 6,915,185 -0.03(-0.12%)
Mar 06, 2007 23.10 23.22 22.89 23.14 4,976,175 +0.27(+1.20%)
Mar 05, 2007 22.76 23.01 22.53 22.87 6,933,011 +0.01(+0.06%)
Mar 02, 2007 23.10 23.15 22.85 22.85 3,978,690 -0.25(-1.07%)
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.