Waste Management (NY: WM )

141.42 USD +3.24 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 29.17 29.22 28.80 28.85 1,898,700 -0.35(-1.20%)
Mar 30, 2005 29.10 29.38 28.90 29.20 1,526,500 +0.09(+0.31%)
Mar 29, 2005 29.25 29.48 28.99 29.11 1,500,300 -0.13(-0.44%)
Mar 28, 2005 29.30 29.41 29.21 29.24 889,000 +0.16(+0.55%)
Mar 24, 2005 29.25 29.38 29.06 29.08 1,202,600 -0.28(-0.95%)
Mar 23, 2005 29.50 29.72 29.24 29.36 1,654,300 -0.03(-0.10%)
Mar 22, 2005 29.27 29.62 29.15 29.39 2,029,800 +0.12(+0.41%)
Mar 21, 2005 29.10 29.40 28.99 29.27 1,296,500 +0.17(+0.58%)
Mar 18, 2005 28.96 29.12 28.65 29.10 2,955,400 +0.15(+0.52%)
Mar 17, 2005 29.04 29.12 28.79 28.95 1,908,200 -0.09(-0.31%)
Mar 16, 2005 29.23 29.42 28.98 29.04 1,052,400 -0.26(-0.89%)
Mar 15, 2005 29.40 29.62 29.27 29.30 1,482,500 +0.00(+0.00%)
Mar 14, 2005 29.40 29.55 29.22 29.30 1,625,200 -0.11(-0.37%)
Mar 11, 2005 29.55 29.65 29.34 29.41 1,599,100 -0.25(-0.84%)
Mar 10, 2005 29.71 29.90 29.52 29.66 1,574,700 -0.02(-0.07%)
Mar 09, 2005 29.68 29.92 29.62 29.68 1,432,300 -0.12(-0.40%)
Mar 08, 2005 29.80 29.99 29.75 29.80 1,285,700 -0.13(-0.43%)
Mar 07, 2005 29.78 30.07 29.64 29.93 1,724,500 +0.02(+0.07%)
Mar 04, 2005 29.62 29.97 29.50 29.91 1,762,500 +0.39(+1.32%)
Mar 03, 2005 29.76 29.82 29.45 29.52 1,257,800 -0.26(-0.87%)
Mar 02, 2005 29.55 29.86 29.40 29.78 1,411,300 +0.09(+0.30%)
Mar 01, 2005 29.27 29.78 29.27 29.69 1,645,500 +0.45(+1.54%)
Feb 28, 2005 29.50 29.58 29.10 29.24 1,800,500 -0.32(-1.08%)
Feb 25, 2005 29.17 29.64 28.97 29.56 1,428,700 +0.14(+0.48%)
Feb 24, 2005 29.32 29.42 29.02 29.42 1,280,700 +0.11(+0.38%)
Feb 23, 2005 29.35 29.50 29.08 29.31 1,645,400 -0.12(-0.41%)
Feb 22, 2005 29.95 30.05 29.38 29.43 1,642,300 -0.57(-1.90%)
Feb 18, 2005 30.05 30.25 29.91 30.00 1,051,800 -0.01(-0.03%)
Feb 17, 2005 30.02 30.08 29.78 30.01 1,320,100 -0.03(-0.10%)
Feb 16, 2005 29.90 30.08 29.85 30.04 1,178,500 +0.04(+0.13%)
Feb 15, 2005 30.08 30.36 29.92 30.00 1,752,200 -0.09(-0.30%)
Feb 14, 2005 29.85 30.18 29.70 30.09 1,863,400 +0.32(+1.07%)
Feb 11, 2005 29.77 29.89 29.30 29.77 1,475,700 +0.00(+0.00%)
Feb 10, 2005 29.80 29.90 29.25 29.77 1,904,200 +0.08(+0.27%)
Feb 09, 2005 30.28 30.28 29.60 29.69 2,100,200 -0.59(-1.95%)
Feb 08, 2005 29.95 30.38 29.85 30.28 1,443,600 +0.23(+0.77%)
Feb 07, 2005 29.85 30.11 29.76 30.05 1,243,700 +0.18(+0.60%)
Feb 04, 2005 29.62 29.95 29.56 29.87 1,477,400 +0.22(+0.74%)
Feb 03, 2005 29.68 29.96 29.58 29.65 1,205,400 -0.05(-0.17%)
Feb 02, 2005 29.40 29.83 29.36 29.70 1,531,300 +0.25(+0.85%)
Feb 01, 2005 28.97 29.54 28.82 29.45 1,922,900 +0.45(+1.55%)
Jan 31, 2005 29.00 29.07 28.79 29.00 1,665,100 +0.28(+0.97%)
Jan 28, 2005 28.86 28.96 28.36 28.72 1,668,600 -0.19(-0.66%)
Jan 27, 2005 28.85 29.12 28.80 28.91 1,029,700 +0.03(+0.10%)
Jan 26, 2005 28.74 28.95 28.53 28.88 1,070,500 +0.20(+0.70%)
Jan 25, 2005 28.79 29.05 28.66 28.68 1,233,700 -0.10(-0.35%)
Jan 24, 2005 28.78 29.02 28.50 28.78 1,399,100 -0.08(-0.28%)
Jan 21, 2005 28.65 29.13 28.64 28.86 1,330,700 +0.11(+0.38%)
Jan 20, 2005 28.90 29.07 28.70 28.75 1,733,300 -0.10(-0.35%)
Jan 19, 2005 29.23 29.26 28.76 28.85 1,317,600 -0.36(-1.23%)
Jan 18, 2005 29.27 29.46 28.83 29.21 1,622,900 -0.08(-0.27%)
Jan 14, 2005 29.37 29.43 29.10 29.29 1,567,000 -0.08(-0.27%)
Jan 13, 2005 29.43 29.66 29.03 29.37 2,320,500 +0.13(+0.44%)
Jan 12, 2005 28.75 29.28 28.73 29.24 2,563,800 +0.50(+1.74%)
Jan 11, 2005 28.65 28.76 28.42 28.74 1,670,000 +0.15(+0.52%)
Jan 10, 2005 28.73 28.85 28.49 28.59 1,998,300 -0.08(-0.28%)
Jan 07, 2005 28.80 28.89 28.61 28.67 1,945,900 -0.14(-0.49%)
Jan 06, 2005 28.85 29.07 28.74 28.81 1,224,200 -0.15(-0.52%)
Jan 05, 2005 29.32 29.32 28.90 28.96 1,381,000 -0.24(-0.82%)
Jan 04, 2005 29.73 29.80 29.17 29.20 1,569,900 -0.33(-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.