Skip to main content

Waste Management (NY: WM )

204.10 -0.54 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 18.51 18.58 17.90 18.55 3,241,808 -0.05(-0.28%)
Jan 30, 2002 18.99 19.25 18.22 18.60 4,506,499 -0.51(-2.69%)
Jan 29, 2002 19.34 19.49 19.04 19.12 3,145,337 -0.14(-0.70%)
Jan 28, 2002 19.12 19.37 19.08 19.25 3,075,275 +0.07(+0.37%)
Jan 25, 2002 19.41 19.41 18.99 19.18 497,114 -0.13(-0.67%)
Jan 24, 2002 19.25 19.44 19.18 19.31 2,618,861 +0.00(+0.00%)
Jan 23, 2002 19.28 19.34 19.05 19.31 1,663,625 +0.10(+0.54%)
Jan 22, 2002 19.21 19.44 19.00 19.21 1,796,292 -0.10(-0.50%)
Jan 21, 2002 19.34 19.50 19.25 19.30 2,620,726 +0.00(+0.00%)
Jan 18, 2002 19.34 19.50 19.25 19.30 2,620,726 -0.24(-1.25%)
Jan 17, 2002 19.56 19.77 19.39 19.55 2,148,777 +0.88(+4.72%)
Jan 16, 2002 19.70 19.75 18.67 18.67 1,715,356 -1.00(-5.10%)
Jan 15, 2002 19.96 19.96 19.49 19.67 1,570,726 -0.05(-0.23%)
Jan 14, 2002 19.37 19.96 19.32 19.72 994,229 +0.19(+0.96%)
Jan 11, 2002 19.49 19.71 19.25 19.53 2,024,188 +0.20(+1.03%)
Jan 10, 2002 19.41 19.49 19.25 19.33 2,239,501 -1.21(-5.89%)
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.