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 31, 2005 19.96 20.00 19.71 19.75 2,774,168 -0.24(-1.20%)
Mar 30, 2005 19.92 20.11 19.78 19.99 2,230,351 +0.06(+0.31%)
Mar 29, 2005 20.02 20.18 19.84 19.92 2,192,071 -0.09(-0.44%)
Mar 28, 2005 20.05 20.13 19.99 20.01 1,298,907 +0.11(+0.55%)
Mar 24, 2005 20.02 20.11 19.89 19.90 1,757,105 -0.19(-0.95%)
Mar 23, 2005 20.19 20.34 20.01 20.09 2,417,078 -0.02(-0.10%)
Mar 22, 2005 20.03 20.27 19.95 20.12 2,965,717 +0.08(+0.41%)
Mar 21, 2005 19.92 20.12 19.84 20.03 1,894,301 +0.12(+0.58%)
Mar 18, 2005 19.82 19.93 19.61 19.92 4,318,101 +0.10(+0.52%)
Mar 17, 2005 19.88 19.93 19.70 19.81 2,788,049 -0.06(-0.31%)
Mar 16, 2005 20.01 20.14 19.83 19.88 1,537,649 -0.18(-0.89%)
Mar 15, 2005 20.12 20.27 20.03 20.05 2,166,063 +0.00(+0.00%)
Mar 14, 2005 20.12 20.22 20.00 20.05 2,374,561 -0.08(-0.37%)
Mar 11, 2005 20.22 20.29 20.08 20.13 2,336,426 -0.17(-0.84%)
Mar 10, 2005 20.33 20.46 20.20 20.30 2,300,776 -0.01(-0.07%)
Mar 09, 2005 20.31 20.48 20.27 20.31 2,092,717 -0.08(-0.40%)
Mar 08, 2005 20.40 20.53 20.36 20.40 1,878,521 -0.09(-0.43%)
Mar 07, 2005 20.38 20.58 20.29 20.48 2,519,647 +0.01(+0.07%)
Mar 04, 2005 20.27 20.51 20.19 20.47 2,575,168 +0.27(+1.32%)
Mar 03, 2005 20.37 20.41 20.16 20.20 1,837,757 -0.18(-0.87%)
Mar 02, 2005 20.22 20.44 20.12 20.38 2,062,034 +0.06(+0.30%)
Mar 01, 2005 20.03 20.38 20.03 20.32 2,404,221 +0.31(+1.54%)
Feb 28, 2005 20.19 20.25 19.92 20.01 2,630,689 -0.22(-1.08%)
Feb 25, 2005 19.96 20.29 19.83 20.23 2,087,457 +0.10(+0.48%)
Feb 24, 2005 20.07 20.14 19.86 20.14 1,871,216 +0.08(+0.38%)
Feb 23, 2005 20.09 20.19 19.90 20.06 2,404,075 -0.08(-0.41%)
Feb 22, 2005 20.50 20.57 20.11 20.14 2,399,545 -0.39(-1.90%)
Feb 18, 2005 20.57 20.70 20.47 20.53 1,536,772 -0.01(-0.03%)
Feb 17, 2005 20.55 20.59 20.38 20.54 1,928,782 -0.02(-0.10%)
Feb 16, 2005 20.46 20.59 20.43 20.56 1,721,892 +0.03(+0.13%)
Feb 15, 2005 20.59 20.78 20.48 20.53 2,560,119 -0.06(-0.30%)
Feb 14, 2005 20.43 20.66 20.33 20.59 2,722,592 +0.22(+1.07%)
Feb 11, 2005 20.38 20.46 20.05 20.38 2,156,128 +0.00(+0.00%)
Feb 10, 2005 20.40 20.46 20.02 20.38 2,782,204 +0.05(+0.27%)
Feb 09, 2005 20.72 20.72 20.26 20.32 3,068,578 -0.40(-1.95%)
Feb 08, 2005 20.50 20.79 20.43 20.72 2,109,227 +0.16(+0.77%)
Feb 07, 2005 20.43 20.61 20.37 20.57 1,817,155 +0.12(+0.60%)
Feb 04, 2005 20.27 20.50 20.23 20.44 2,158,612 +0.15(+0.74%)
Feb 03, 2005 20.31 20.51 20.25 20.29 1,761,196 -0.03(-0.17%)
Feb 02, 2005 20.12 20.42 20.09 20.33 2,237,364 +0.17(+0.85%)
Feb 01, 2005 19.83 20.22 19.73 20.16 2,809,527 +0.31(+1.55%)
Jan 31, 2005 19.85 19.90 19.70 19.85 2,432,858 +0.19(+0.97%)
Jan 28, 2005 19.75 19.82 19.41 19.66 2,437,972 -0.13(-0.66%)
Jan 27, 2005 19.75 19.93 19.71 19.79 1,504,482 +0.02(+0.10%)
Jan 26, 2005 19.67 19.81 19.53 19.77 1,564,095 +0.14(+0.70%)
Jan 25, 2005 19.70 19.88 19.62 19.63 1,802,544 -0.07(-0.35%)
Jan 24, 2005 19.70 19.86 19.51 19.70 2,044,208 -0.05(-0.28%)
Jan 21, 2005 19.61 19.94 19.60 19.75 1,944,270 +0.08(+0.38%)
Jan 20, 2005 19.78 19.90 19.64 19.68 2,532,504 -0.07(-0.35%)
Jan 19, 2005 20.01 20.03 19.68 19.75 1,925,130 -0.25(-1.23%)
Jan 18, 2005 20.03 20.16 19.73 19.99 2,371,200 -0.05(-0.27%)
Jan 14, 2005 20.10 20.14 19.92 20.05 2,289,525 -0.05(-0.27%)
Jan 13, 2005 20.14 20.30 19.87 20.10 3,390,455 +0.09(+0.44%)
Jan 12, 2005 19.68 20.04 19.66 20.01 3,745,938 +0.34(+1.74%)
Jan 11, 2005 19.61 19.68 19.45 19.67 2,440,017 +0.10(+0.52%)
Jan 10, 2005 19.66 19.75 19.50 19.57 2,919,693 -0.05(-0.28%)
Jan 07, 2005 19.71 19.77 19.58 19.62 2,843,132 -0.10(-0.49%)
Jan 06, 2005 19.75 19.90 19.67 19.72 1,788,664 -0.10(-0.52%)
Jan 05, 2005 20.07 20.07 19.78 19.82 2,017,763 -0.16(-0.82%)
Jan 04, 2005 20.35 20.40 19.96 19.99 2,293,762 -0.23(-1.12%)
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.