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 (%)
Jan 30, 2004 19.08 19.23 18.83 19.00 1,915,575 -0.06(-0.32%)
Jan 29, 2004 18.96 19.20 18.67 19.06 2,577,181 +0.17(+0.91%)
Jan 28, 2004 19.03 19.24 18.78 18.89 2,248,788 -0.03(-0.18%)
Jan 27, 2004 19.17 19.30 18.79 18.93 2,799,810 -0.21(-1.07%)
Jan 26, 2004 19.06 19.19 19.00 19.13 2,133,091 +0.05(+0.29%)
Jan 23, 2004 19.03 19.25 18.98 19.08 2,064,579 +0.12(+0.61%)
Jan 22, 2004 19.07 19.15 18.96 18.96 2,178,815 -0.10(-0.50%)
Jan 21, 2004 19.17 19.17 19.06 19.06 2,761,098 +0.02(+0.11%)
Jan 20, 2004 19.34 19.43 18.96 19.04 3,307,153 -0.25(-1.31%)
Jan 16, 2004 19.54 19.73 19.22 19.29 2,735,972 -0.25(-1.30%)
Jan 15, 2004 19.59 19.67 19.14 19.54 3,053,701 -0.05(-0.28%)
Jan 14, 2004 19.68 19.68 19.34 19.60 2,481,935 -0.05(-0.24%)
Jan 13, 2004 19.71 19.78 19.56 19.65 3,704,351 +0.00(+0.00%)
Jan 12, 2004 19.48 19.68 19.36 19.65 3,883,447 +0.18(+0.91%)
Jan 09, 2004 19.58 19.61 19.36 19.47 3,706,396 -0.14(-0.70%)
Jan 08, 2004 19.75 19.75 19.50 19.61 2,249,957 -0.13(-0.66%)
Jan 07, 2004 19.87 19.95 19.68 19.74 3,115,640 -0.18(-0.89%)
Jan 06, 2004 20.15 20.15 19.83 19.91 2,671,842 -0.23(-1.16%)
Jan 05, 2004 20.47 20.60 20.12 20.15 3,766,290 -0.27(-1.34%)
Jan 02, 2004 20.25 20.54 20.19 20.42 2,113,662 +0.16(+0.78%)
Dec 31, 2003 20.17 20.31 20.13 20.26 3,670,752 +0.11(+0.54%)
Dec 30, 2003 20.15 20.19 20.06 20.15 1,613,331 -0.05(-0.27%)
Dec 29, 2003 20.18 20.26 19.95 20.21 2,101,683 +0.09(+0.44%)
Dec 26, 2003 20.13 20.18 20.09 20.12 966,771 +0.06(+0.31%)
Dec 24, 2003 20.11 20.18 20.04 20.06 1,012,349 -0.05(-0.27%)
Dec 23, 2003 20.28 20.32 19.97 20.11 3,322,346 -0.12(-0.57%)
Dec 22, 2003 20.04 20.30 19.91 20.23 5,534,906 +0.18(+0.92%)
Dec 19, 2003 20.14 20.17 19.84 20.04 4,852,264 -0.06(-0.31%)
Dec 18, 2003 20.09 20.17 19.85 20.11 3,759,278 +0.01(+0.07%)
Dec 17, 2003 20.09 20.11 19.93 20.09 3,264,205 +0.03(+0.14%)
Dec 16, 2003 19.89 20.13 19.87 20.06 2,121,697 +0.17(+0.86%)
Dec 15, 2003 20.03 20.03 19.89 19.89 2,248,788 -0.06(-0.31%)
Dec 12, 2003 20.13 20.13 19.82 19.95 2,045,880 -0.21(-1.02%)
Dec 11, 2003 20.22 20.30 20.04 20.16 2,429,638 +0.04(+0.20%)
Dec 10, 2003 20.06 20.19 20.04 20.12 2,559,797 +0.05(+0.24%)
Dec 09, 2003 19.84 20.07 19.84 20.07 2,103,729 +0.25(+1.28%)
Dec 08, 2003 19.65 19.82 19.61 19.82 3,253,103 +0.10(+0.52%)
Dec 05, 2003 19.95 19.98 19.66 19.71 2,093,503 -0.31(-1.57%)
Dec 04, 2003 20.18 20.18 19.93 20.03 2,959,916 -0.13(-0.65%)
Dec 03, 2003 20.06 20.16 19.99 20.16 2,566,663 +0.17(+0.86%)
Dec 02, 2003 19.98 20.08 19.93 19.99 2,570,899 -0.03(-0.17%)
Dec 01, 2003 20.13 20.14 19.94 20.02 5,360,046 -0.11(-0.54%)
Nov 28, 2003 20.06 20.15 19.92 20.13 1,144,261 -0.03(-0.14%)
Nov 26, 2003 19.82 20.33 19.78 20.16 3,361,058 +0.34(+1.73%)
Nov 25, 2003 19.87 19.87 19.51 19.82 3,867,524 +0.34(+1.72%)
Nov 24, 2003 19.34 19.56 19.28 19.48 2,148,868 +0.21(+1.10%)
Nov 21, 2003 19.27 19.27 18.94 19.27 1,997,527 -0.01(-0.07%)
Nov 20, 2003 19.36 19.36 19.09 19.28 2,061,657 -0.07(-0.35%)
Nov 19, 2003 19.17 19.41 19.17 19.35 2,330,448 +0.18(+0.93%)
Nov 18, 2003 19.27 19.32 19.13 19.17 1,542,335 -0.07(-0.36%)
Nov 17, 2003 19.12 19.26 18.96 19.24 1,744,805 -0.12(-0.64%)
Nov 14, 2003 19.34 19.61 19.15 19.37 3,782,359 +0.07(+0.35%)
Nov 13, 2003 18.82 19.34 18.72 19.30 4,868,918 +0.62(+3.34%)
Nov 12, 2003 18.42 18.63 18.38 18.67 2,577,619 +0.29(+1.60%)
Nov 11, 2003 18.30 18.42 18.23 18.38 2,922,957 +0.08(+0.45%)
Nov 10, 2003 18.17 18.28 18.07 18.30 2,404,220 +0.12(+0.68%)
Nov 07, 2003 17.83 18.33 17.71 18.17 4,438,852 +0.57(+3.23%)
Nov 06, 2003 17.35 17.70 17.26 17.61 3,010,314 +0.17(+0.98%)
Nov 05, 2003 17.81 17.81 17.29 17.44 1,623,703 -0.19(-1.09%)
Nov 04, 2003 17.81 17.81 17.57 17.63 1,682,428 -0.10(-0.58%)
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.