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 (%)
Sep 30, 2002 15.84 16.36 15.58 15.96 2,810,766 +0.12(+0.78%)
Sep 27, 2002 16.17 16.50 15.67 15.84 2,020,754 -0.29(-1.78%)
Sep 26, 2002 16.07 16.18 15.63 16.13 1,880,515 +0.14(+0.86%)
Sep 25, 2002 15.88 16.18 15.72 15.99 2,396,477 +0.25(+1.56%)
Sep 24, 2002 16.33 16.42 15.38 15.74 3,149,823 -0.77(-4.68%)
Sep 23, 2002 16.50 16.94 16.22 16.52 2,399,837 -0.38(-2.23%)
Sep 20, 2002 16.40 17.01 16.31 16.89 3,318,402 +0.49(+2.96%)
Sep 19, 2002 16.29 16.88 16.26 16.41 1,628,523 -0.35(-2.08%)
Sep 18, 2002 16.90 17.00 16.53 16.76 1,418,895 -0.14(-0.81%)
Sep 17, 2002 17.28 17.38 16.87 16.89 1,976,491 -0.34(-1.95%)
Sep 16, 2002 17.26 17.28 17.05 17.23 29,216 -0.03(-0.20%)
Sep 13, 2002 17.28 17.35 17.05 17.26 1,868,244 -0.05(-0.28%)
Sep 12, 2002 17.35 17.62 17.18 17.31 2,532,334 -0.11(-0.63%)
Sep 11, 2002 17.42 17.69 17.35 17.42 884,673 +0.08(+0.43%)
Sep 10, 2002 17.35 17.44 17.14 17.35 1,336,505 -0.04(-0.24%)
Sep 09, 2002 17.28 17.49 16.98 17.39 1,243,451 +0.10(+0.59%)
Sep 06, 2002 17.15 17.41 17.05 17.28 1,260,250 +0.27(+1.57%)
Sep 05, 2002 17.46 17.46 16.78 17.02 2,512,028 -0.54(-3.08%)
Sep 04, 2002 17.13 17.70 17.13 17.56 2,772,931 +0.44(+2.60%)
Sep 03, 2002 17.11 17.35 17.02 17.11 2,644,963 -0.29(-1.69%)
Aug 30, 2002 17.28 17.72 17.28 17.41 1,646,638 +0.03(+0.20%)
Aug 29, 2002 16.81 17.37 16.74 17.37 1,855,389 +0.26(+1.52%)
Aug 28, 2002 17.52 17.56 16.74 17.11 2,272,161 -0.49(-2.76%)
Aug 27, 2002 17.94 18.00 17.44 17.60 1,710,768 -0.14(-0.77%)
Aug 26, 2002 17.94 18.07 17.29 17.74 1,649,851 -0.10(-0.58%)
Aug 23, 2002 17.81 18.04 17.80 17.84 2,484,857 +0.03(+0.15%)
Aug 22, 2002 17.39 17.92 17.39 17.81 1,670,887 +0.34(+1.92%)
Aug 21, 2002 17.16 17.73 17.16 17.48 1,623,118 +0.31(+1.79%)
Aug 20, 2002 17.00 17.34 17.00 17.17 1,537,806 +0.13(+0.76%)
Aug 16, 2002 16.84 17.76 16.84 17.04 1,905,349 -0.03(-0.20%)
Aug 15, 2002 17.00 17.20 16.81 17.07 2,160,408 -0.03(-0.16%)
Aug 14, 2002 16.58 17.25 16.50 17.10 2,791,191 +0.22(+1.30%)
Aug 13, 2002 16.87 17.18 16.77 16.88 1,962,175 -0.25(-1.48%)
Aug 12, 2002 16.91 17.35 16.87 17.13 1,833,330 +0.36(+2.16%)
Aug 07, 2002 16.33 16.84 16.33 16.77 2,598,655 +0.42(+2.60%)
Aug 06, 2002 15.92 16.67 15.92 16.35 3,032,519 +0.30(+1.88%)
Aug 05, 2002 16.54 16.54 15.98 16.05 3,310,951 -0.51(-3.10%)
Aug 02, 2002 16.59 16.68 16.33 16.56 4,190,950 -0.08(-0.45%)
Aug 01, 2002 15.81 16.97 15.74 16.63 5,211,772 +0.43(+2.66%)
Jul 31, 2002 16.42 17.05 15.74 16.20 4,180,725 -0.21(-1.25%)
Jul 30, 2002 16.67 16.70 16.15 16.41 2,562,134 -0.57(-3.35%)
Jul 29, 2002 15.80 17.00 15.77 16.98 3,596,980 +1.23(+7.83%)
Jul 26, 2002 15.57 15.74 15.40 15.74 2,378,071 +0.09(+0.57%)
Jul 25, 2002 15.40 15.87 15.18 15.66 3,316,064 +0.14(+0.93%)
Jul 24, 2002 14.58 15.53 14.48 15.51 5,429,435 +0.52(+3.47%)
Jul 23, 2002 15.59 15.95 14.99 14.99 2,992,785 -0.60(-3.86%)
Jul 22, 2002 16.16 16.62 15.40 15.59 4,039,463 -0.37(-2.32%)
Jul 19, 2002 16.67 16.88 15.89 15.96 3,195,400 -0.94(-5.59%)
Jul 17, 2002 16.94 17.26 16.63 16.91 2,222,347 +0.03(+0.20%)
Jul 12, 2002 16.77 17.29 16.62 16.87 2,117,752 +0.02(+0.12%)
Jul 11, 2002 16.91 17.28 16.09 16.85 4,418,985 -0.05(-0.32%)
Jul 10, 2002 17.23 17.46 16.91 16.91 2,665,707 -0.34(-1.95%)
Jul 09, 2002 17.59 17.78 17.24 17.24 1,799,732 -0.51(-2.89%)
Jul 08, 2002 17.92 18.07 17.68 17.76 1,678,045 -0.16(-0.92%)
Jul 05, 2002 17.22 18.04 17.22 17.92 1,146,160 +0.69(+4.01%)
Jul 04, 2002 17.35 17.54 16.81 17.23 1,843,556 +0.00(+0.00%)
Jul 03, 2002 17.35 17.54 16.81 17.23 1,843,556 -0.19(-1.10%)
Jul 02, 2002 17.59 17.84 16.76 17.42 3,233,236 -0.23(-1.32%)
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.