Skip to main content

Waste Management (NY: WM )

208.99 +0.22 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.68 19.79 19.29 19.37 3,443,199 -0.38(-1.90%)
Apr 29, 2004 20.23 20.23 19.61 19.74 3,700,380 -0.48(-2.39%)
Apr 28, 2004 20.27 20.29 20.04 20.23 2,391,897 -0.04(-0.20%)
Apr 27, 2004 20.34 20.53 20.23 20.27 2,226,357 -0.04(-0.20%)
Apr 26, 2004 20.36 20.46 20.20 20.31 1,267,574 +0.00(+0.00%)
Apr 23, 2004 20.46 20.51 20.26 20.31 2,460,664 -0.12(-0.57%)
Apr 22, 2004 20.43 20.58 20.24 20.43 4,325,003 +0.14(+0.71%)
Apr 21, 2004 20.41 20.49 20.28 20.28 3,308,157 -0.13(-0.63%)
Apr 20, 2004 20.45 20.51 20.38 20.41 4,654,177 -0.07(-0.37%)
Apr 19, 2004 20.26 20.49 20.22 20.49 3,079,275 +0.24(+1.18%)
Apr 16, 2004 20.36 20.36 20.17 20.25 2,704,648 -0.06(-0.30%)
Apr 15, 2004 20.47 20.56 20.17 20.31 2,221,225 -0.13(-0.63%)
Apr 14, 2004 20.48 20.59 20.37 20.44 1,534,579 -0.04(-0.20%)
Apr 13, 2004 20.68 20.74 20.39 20.48 2,087,649 -0.18(-0.89%)
Apr 12, 2004 20.58 20.79 20.56 20.66 1,220,801 +0.09(+0.43%)
Apr 08, 2004 20.80 20.94 20.56 20.58 2,196,152 -0.10(-0.46%)
Apr 07, 2004 20.90 20.90 20.58 20.67 1,690,735 -0.23(-1.11%)
Apr 06, 2004 20.80 20.92 20.56 20.90 2,193,366 +0.12(+0.56%)
Apr 05, 2004 20.76 20.80 20.51 20.79 3,015,200 +0.02(+0.10%)
Apr 02, 2004 20.78 21.14 20.59 20.77 3,881,169 +0.01(+0.07%)
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.