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 (%)
Oct 31, 2003 17.83 17.90 17.57 17.74 1,646,345 -0.03(-0.15%)
Oct 30, 2003 17.76 18.11 17.70 17.77 2,172,241 +0.02(+0.12%)
Oct 29, 2003 17.39 17.80 17.24 17.75 2,446,583 +0.36(+2.09%)
Oct 28, 2003 17.37 17.48 17.14 17.39 2,422,626 +0.02(+0.12%)
Oct 27, 2003 17.25 17.50 17.08 17.37 2,446,145 +0.12(+0.67%)
Oct 24, 2003 17.52 17.52 17.05 17.25 3,069,478 -0.27(-1.52%)
Oct 23, 2003 17.83 17.83 17.39 17.52 3,350,540 -0.31(-1.77%)
Oct 22, 2003 18.00 18.06 17.81 17.83 2,281,218 -0.25(-1.40%)
Oct 21, 2003 18.13 18.30 18.04 18.09 1,697,328 -0.03(-0.19%)
Oct 20, 2003 18.13 18.13 17.91 18.12 2,026,451 +0.01(+0.04%)
Oct 17, 2003 18.04 18.11 17.91 18.11 2,487,048 +0.12(+0.65%)
Oct 16, 2003 17.83 17.98 17.74 18.00 1,924,924 +0.09(+0.50%)
Oct 15, 2003 17.94 18.06 17.85 17.91 3,342,505 +0.08(+0.42%)
Oct 14, 2003 17.59 17.81 17.34 17.83 3,418,176 +0.28(+1.60%)
Oct 13, 2003 17.69 17.79 17.58 17.55 2,174,578 -0.14(-0.77%)
Oct 10, 2003 17.80 17.85 17.70 17.69 1,438,909 -0.11(-0.62%)
Oct 09, 2003 17.86 17.98 17.77 17.80 1,948,297 -0.06(-0.34%)
Oct 08, 2003 18.13 18.13 17.84 17.86 1,450,449 -0.25(-1.40%)
Oct 07, 2003 17.72 18.07 17.70 18.11 3,074,883 +0.30(+1.69%)
Oct 06, 2003 17.80 17.89 17.66 17.81 1,989,346 -0.02(-0.11%)
Oct 03, 2003 18.00 18.07 17.81 17.83 2,667,314 +0.04(+0.23%)
Oct 02, 2003 18.04 18.07 17.78 17.79 1,976,491 -0.25(-1.37%)
Oct 01, 2003 17.91 18.14 17.87 18.04 2,411,524 +0.12(+0.69%)
Sep 30, 2003 18.18 18.20 17.91 17.91 2,828,588 -0.38(-2.09%)
Sep 29, 2003 17.91 18.42 17.89 18.30 3,160,195 +0.39(+2.18%)
Sep 26, 2003 18.09 18.09 17.62 17.91 2,986,065 -0.26(-1.43%)
Sep 25, 2003 18.19 18.43 18.17 18.17 2,443,370 -0.04(-0.23%)
Sep 24, 2003 18.23 18.43 18.07 18.21 2,495,959 +0.05(+0.26%)
Sep 23, 2003 18.07 18.27 18.07 18.16 1,657,302 +0.09(+0.49%)
Sep 22, 2003 18.12 18.12 18.00 18.07 1,651,166 -0.18(-1.01%)
Sep 19, 2003 18.13 18.28 18.04 18.26 1,919,665 +0.14(+0.76%)
Sep 18, 2003 17.83 18.39 17.80 18.12 2,374,857 +0.39(+2.20%)
Sep 17, 2003 17.84 17.87 17.73 17.73 1,168,657 -0.14(-0.77%)
Sep 16, 2003 17.53 17.87 17.52 17.87 1,426,492 +0.34(+1.91%)
Sep 15, 2003 17.52 17.70 17.48 17.53 1,104,673 -0.10(-0.54%)
Sep 12, 2003 17.48 17.68 17.29 17.63 1,207,076 +0.09(+0.51%)
Sep 11, 2003 17.66 17.72 17.54 17.54 1,334,168 +0.00(+0.00%)
Sep 10, 2003 17.80 17.80 17.48 17.54 1,595,655 -0.25(-1.39%)
Sep 09, 2003 17.94 18.04 17.77 17.78 2,177,500 -0.25(-1.40%)
Sep 08, 2003 17.89 18.15 17.87 18.04 1,749,479 +0.22(+1.23%)
Sep 05, 2003 17.99 18.10 17.74 17.82 2,281,364 -0.25(-1.40%)
Sep 04, 2003 18.08 18.22 18.01 18.07 2,496,251 +0.06(+0.34%)
Sep 03, 2003 18.19 18.22 17.94 18.01 2,689,956 -0.26(-1.42%)
Sep 02, 2003 18.22 18.35 17.68 18.27 3,092,997 +0.05(+0.30%)
Aug 29, 2003 17.73 18.23 17.72 18.22 1,669,134 +0.42(+2.35%)
Aug 28, 2003 17.72 17.97 17.63 17.80 1,612,308 +0.09(+0.50%)
Aug 27, 2003 17.55 17.80 17.46 17.71 1,967,288 +0.16(+0.90%)
Aug 26, 2003 17.72 17.75 17.27 17.55 2,714,060 -0.25(-1.38%)
Aug 25, 2003 17.91 18.13 17.73 17.80 2,011,843 -0.12(-0.69%)
Aug 22, 2003 18.20 18.32 17.85 17.92 2,073,490 -0.12(-0.65%)
Aug 21, 2003 17.95 18.21 17.90 18.04 2,871,975 +0.18(+1.04%)
Aug 20, 2003 17.83 17.90 17.70 17.85 2,148,722 -0.01(-0.04%)
Aug 19, 2003 17.63 17.97 17.59 17.86 3,072,399 +0.54(+3.12%)
Aug 18, 2003 17.57 17.58 17.24 17.32 2,689,956 +0.10(+0.56%)
Aug 15, 2003 16.98 17.25 16.82 17.22 1,791,405 +0.26(+1.53%)
Aug 14, 2003 16.94 16.98 16.87 16.96 2,495,229 +0.06(+0.37%)
Aug 13, 2003 17.10 17.11 16.87 16.90 1,789,214 -0.18(-1.04%)
Aug 12, 2003 17.04 17.09 16.81 17.08 2,632,984 +0.03(+0.20%)
Aug 11, 2003 17.03 17.26 16.97 17.05 2,295,242 +0.06(+0.36%)
Aug 08, 2003 16.82 17.03 16.81 16.98 1,249,878 +0.14(+0.85%)
Aug 07, 2003 16.60 16.88 16.50 16.84 2,410,647 +0.19(+1.15%)
Aug 06, 2003 16.81 17.33 16.44 16.65 2,836,184 -0.23(-1.34%)
Aug 05, 2003 16.50 17.40 16.46 16.87 6,431,412 +0.57(+3.48%)
Aug 04, 2003 16.26 16.43 16.20 16.31 2,314,963 +0.08(+0.51%)
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.