Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.49 22.75 22.39 22.72 5,429,948 +0.26(+1.15%)
Mar 30, 2006 22.39 22.49 22.23 22.46 5,626,189 +0.14(+0.63%)
Mar 29, 2006 22.05 22.42 22.04 22.32 19,178,142 +0.28(+1.26%)
Mar 28, 2006 22.09 22.14 21.83 22.04 4,738,988 +0.01(+0.03%)
Mar 27, 2006 22.09 22.11 22.01 22.04 4,485,413 -0.04(-0.17%)
Mar 24, 2006 22.03 22.11 21.32 22.08 4,754,370 +0.05(+0.20%)
Mar 23, 2006 22.08 22.10 21.95 22.03 4,198,588 -0.03(-0.12%)
Mar 22, 2006 21.96 22.08 21.93 22.06 4,799,740 +0.07(+0.32%)
Mar 21, 2006 22.11 22.11 21.95 21.99 4,531,715 -0.10(-0.44%)
Mar 20, 2006 22.26 22.26 22.02 22.08 4,124,007 -0.15(-0.67%)
Mar 17, 2006 22.19 22.26 22.11 22.23 5,815,127 -0.03(-0.14%)
Mar 16, 2006 22.14 22.35 22.13 22.26 3,492,556 +0.14(+0.61%)
Mar 15, 2006 22.17 22.20 22.05 22.13 3,045,538 -0.03(-0.15%)
Mar 14, 2006 22.08 22.19 21.99 22.16 3,532,954 +0.13(+0.58%)
Mar 13, 2006 21.87 22.08 21.75 22.03 7,758,423 +0.23(+1.06%)
Mar 10, 2006 21.66 21.95 21.66 21.80 4,331,901 +0.13(+0.59%)
Mar 09, 2006 21.88 22.02 21.61 21.67 3,724,378 -0.18(-0.82%)
Mar 08, 2006 21.71 21.91 21.62 21.85 5,982,778 +0.16(+0.74%)
Mar 07, 2006 21.44 21.71 21.44 21.69 4,808,597 +0.24(+1.14%)
Mar 06, 2006 21.55 21.62 21.37 21.44 2,526,269 -0.02(-0.09%)
Mar 03, 2006 21.62 21.69 21.46 21.46 3,898,711 -0.15(-0.71%)
Mar 02, 2006 21.50 21.63 21.37 21.62 3,449,051 -0.07(-0.33%)
Mar 01, 2006 21.44 21.76 21.41 21.69 4,350,857 +0.28(+1.32%)
Feb 28, 2006 21.79 21.76 21.40 21.41 3,174,966 -0.38(-1.74%)
Feb 27, 2006 21.75 21.87 21.69 21.79 3,144,202 -0.02(-0.09%)
Feb 24, 2006 21.91 21.94 21.70 21.81 2,970,646 -0.08(-0.35%)
Feb 23, 2006 21.97 22.01 21.83 21.88 4,608,161 -0.08(-0.38%)
Feb 22, 2006 21.88 22.02 21.85 21.97 2,987,271 +0.15(+0.68%)
Feb 21, 2006 21.79 21.97 21.73 21.82 4,516,022 +0.03(+0.15%)
Feb 17, 2006 21.72 21.79 21.60 21.79 4,097,282 +0.06(+0.27%)
Feb 16, 2006 21.62 21.74 21.52 21.73 4,676,526 +0.14(+0.66%)
Feb 15, 2006 21.48 21.61 21.30 21.59 6,981,850 +0.07(+0.33%)
Feb 14, 2006 21.83 21.84 21.52 21.52 8,248,170 +0.25(+1.18%)
Feb 13, 2006 21.55 21.55 21.13 21.26 4,091,999 -0.35(-1.61%)
Feb 10, 2006 21.05 21.82 21.05 21.61 6,814,043 +0.59(+2.79%)
Feb 09, 2006 20.94 21.11 20.94 21.03 3,539,014 +0.08(+0.40%)
Feb 08, 2006 20.92 20.95 20.65 20.94 3,359,709 +0.03(+0.12%)
Feb 07, 2006 20.87 21.05 20.84 20.92 4,078,637 +0.05(+0.25%)
Feb 06, 2006 20.40 20.88 20.40 20.87 4,253,591 +0.50(+2.43%)
Feb 03, 2006 20.20 20.44 20.20 20.37 2,429,469 +0.17(+0.83%)
Feb 02, 2006 20.36 20.49 20.12 20.20 2,349,450 -0.18(-0.88%)
Feb 01, 2006 20.18 20.41 20.18 20.38 2,563,870 +0.06(+0.28%)
Jan 31, 2006 20.31 20.49 20.29 20.32 2,723,442 +0.02(+0.10%)
Jan 30, 2006 20.18 20.34 20.02 20.31 2,777,979 -0.01(-0.03%)
Jan 27, 2006 20.45 20.49 20.31 20.31 2,671,391 -0.13(-0.63%)
Jan 26, 2006 20.38 20.60 20.43 20.44 2,906,165 +0.06(+0.32%)
Jan 25, 2006 20.34 20.48 20.27 20.38 2,232,607 +0.01(+0.03%)
Jan 24, 2006 20.13 20.48 20.11 20.37 2,653,367 +0.24(+1.22%)
Jan 23, 2006 20.13 20.20 20.02 20.13 2,910,671 +0.00(+0.00%)
Jan 20, 2006 20.48 20.49 19.96 20.13 3,885,038 -0.35(-1.70%)
Jan 19, 2006 20.60 20.60 20.39 20.47 2,961,634 -0.05(-0.25%)
Jan 18, 2006 20.33 20.60 20.29 20.52 3,344,482 +0.19(+0.95%)
Jan 17, 2006 20.16 20.45 20.09 20.33 3,295,072 -0.05(-0.22%)
Jan 13, 2006 20.24 20.43 20.23 20.38 2,604,423 +0.23(+1.12%)
Jan 12, 2006 20.09 20.37 20.00 20.15 2,941,746 +0.06(+0.32%)
Jan 11, 2006 20.37 20.51 20.00 20.09 3,765,708 -0.25(-1.23%)
Jan 10, 2006 19.98 20.38 19.91 20.34 5,025,036 +0.36(+1.80%)
Jan 09, 2006 19.69 20.27 19.65 19.98 4,403,374 +0.32(+1.64%)
Jan 06, 2006 19.72 19.82 19.53 19.66 4,893,743 +0.10(+0.49%)
Jan 05, 2006 19.49 19.69 19.45 19.56 3,858,934 +0.08(+0.40%)
Jan 04, 2006 19.61 19.78 19.48 19.48 2,362,346 -0.26(-1.30%)
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.