Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 23.82 23.86 23.46 23.53 2,786,809 -0.25(-1.04%)
Jul 28, 2006 23.48 24.03 23.27 23.78 5,534,322 +0.29(+1.25%)
Jul 27, 2006 23.31 23.81 23.31 23.49 4,558,493 -0.16(-0.67%)
Jul 26, 2006 23.88 23.88 23.50 23.64 3,409,849 -0.24(-1.00%)
Jul 25, 2006 23.12 23.96 23.12 23.88 4,765,638 +0.78(+3.38%)
Jul 24, 2006 23.00 23.28 23.00 23.10 3,517,804 +0.16(+0.69%)
Jul 21, 2006 23.07 23.12 22.77 22.95 4,287,072 -0.17(-0.74%)
Jul 20, 2006 23.51 23.58 23.10 23.12 2,894,763 -0.55(-2.31%)
Jul 19, 2006 23.69 23.90 23.60 23.66 2,888,920 +0.06(+0.26%)
Jul 18, 2006 23.27 23.64 23.23 23.60 4,298,175 +0.29(+1.23%)
Jul 17, 2006 22.94 23.40 22.90 23.32 3,409,703 +0.34(+1.49%)
Jul 14, 2006 23.27 23.28 22.60 22.97 4,274,509 -0.38(-1.64%)
Jul 13, 2006 23.86 23.86 23.35 23.36 4,077,883 -0.49(-2.04%)
Jul 12, 2006 23.94 24.10 23.74 23.84 4,705,306 -0.08(-0.31%)
Jul 11, 2006 23.80 23.99 23.71 23.92 6,091,041 +0.14(+0.58%)
Jul 10, 2006 23.79 23.82 23.66 23.78 1,988,178 +0.08(+0.32%)
Jul 07, 2006 23.96 24.03 23.67 23.71 3,058,814 -0.18(-0.77%)
Jul 06, 2006 23.86 23.96 23.56 23.89 5,255,597 +0.04(+0.17%)
Jul 05, 2006 23.82 24.36 23.77 23.85 5,086,872 -0.55(-2.24%)
Jul 03, 2006 24.56 24.58 24.27 24.40 1,535,323 -0.16(-0.67%)
Jun 30, 2006 24.36 24.61 24.27 24.56 4,019,012 +0.21(+0.84%)
Jun 29, 2006 24.13 24.40 23.94 24.36 3,379,756 +0.22(+0.91%)
Jun 28, 2006 24.21 24.30 23.98 24.14 2,066,332 +0.10(+0.43%)
Jun 27, 2006 24.21 24.23 23.81 24.03 4,959,927 -0.19(-0.79%)
Jun 26, 2006 23.97 24.32 23.97 24.23 3,217,167 +0.23(+0.97%)
Jun 23, 2006 23.94 24.25 23.82 23.99 1,994,459 +0.01(+0.06%)
Jun 22, 2006 24.18 24.19 23.80 23.98 2,056,252 -0.21(-0.88%)
Jun 21, 2006 23.70 24.39 23.66 24.19 4,364,496 +0.54(+2.29%)
Jun 20, 2006 23.33 23.82 23.14 23.65 4,571,787 +0.24(+1.02%)
Jun 19, 2006 24.06 24.06 23.39 23.41 3,642,996 -0.49(-2.06%)
Jun 16, 2006 23.79 24.04 23.72 23.90 4,864,681 +0.05(+0.20%)
Jun 15, 2006 23.70 23.92 23.63 23.86 4,126,236 +0.22(+0.93%)
Jun 14, 2006 23.92 23.99 23.45 23.64 3,976,502 -0.24(-1.00%)
Jun 13, 2006 24.34 24.64 23.82 23.88 4,177,219 -0.63(-2.57%)
Jun 12, 2006 25.12 25.12 24.46 24.51 2,764,458 -0.61(-2.43%)
Jun 09, 2006 24.94 25.36 24.93 25.12 3,664,178 +0.14(+0.58%)
Jun 08, 2006 25.09 25.19 24.21 24.97 5,066,713 -0.27(-1.06%)
Jun 07, 2006 25.09 25.57 25.03 25.24 4,277,577 +0.14(+0.57%)
Jun 06, 2006 24.75 25.16 24.71 25.10 4,089,423 +0.44(+1.78%)
Jun 05, 2006 25.16 25.23 24.62 24.66 2,105,774 -0.67(-2.65%)
Jun 02, 2006 25.36 25.53 25.08 25.33 3,401,961 +0.12(+0.49%)
Jun 01, 2006 24.95 25.36 24.90 25.20 3,678,202 +0.14(+0.55%)
May 31, 2006 24.73 25.20 24.71 25.07 3,778,560 +0.38(+1.52%)
May 30, 2006 24.75 24.86 24.32 24.69 3,858,175 -0.09(-0.36%)
May 26, 2006 24.61 24.90 24.43 24.78 2,320,953 +0.35(+1.43%)
May 25, 2006 24.55 24.58 24.06 24.43 4,173,713 +0.04(+0.17%)
May 24, 2006 24.86 24.92 24.23 24.39 3,833,341 -0.45(-1.82%)
May 23, 2006 25.12 25.33 24.83 24.84 2,241,484 -0.16(-0.63%)
May 22, 2006 25.13 25.21 24.71 25.00 3,985,413 -0.13(-0.52%)
May 19, 2006 25.12 25.19 24.81 25.13 4,251,721 +0.27(+1.10%)
May 18, 2006 24.25 25.25 24.25 24.86 2,909,664 +0.08(+0.30%)
May 17, 2006 24.94 25.20 24.71 24.78 5,318,997 -0.38(-1.50%)
May 16, 2006 25.01 25.22 24.94 25.16 3,935,307 +0.14(+0.55%)
May 15, 2006 25.33 25.33 24.65 25.02 4,296,276 -0.31(-1.22%)
May 12, 2006 25.53 25.72 25.29 25.33 3,696,024 -0.33(-1.28%)
May 11, 2006 25.84 25.85 25.58 25.66 2,355,282 -0.29(-1.11%)
May 10, 2006 26.15 26.25 25.82 25.94 2,226,584 -0.19(-0.73%)
May 09, 2006 26.01 26.14 25.92 26.14 1,951,657 +0.07(+0.26%)
May 08, 2006 26.05 26.24 25.96 26.07 3,304,086 +0.01(+0.05%)
May 05, 2006 26.00 26.11 25.78 26.05 2,932,745 +0.17(+0.66%)
May 04, 2006 25.77 25.98 25.73 25.88 2,069,691 +0.08(+0.29%)
May 03, 2006 25.77 25.86 25.37 25.81 3,722,173 +0.04(+0.16%)
May 02, 2006 25.63 25.77 25.52 25.77 3,657,750 +0.31(+1.21%)
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.