Skip to main content

Waste Management (NY: WM )

213.41 -0.56 (-0.26%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 19.27 19.43 19.11 19.26 3,078,367 -0.01(-0.04%)
Jul 29, 2004 19.83 19.88 19.00 19.27 4,353,459 +0.01(+0.04%)
Jul 28, 2004 19.51 19.51 18.57 19.26 4,632,381 -0.25(-1.26%)
Jul 27, 2004 19.54 19.69 19.37 19.51 1,529,905 -0.01(-0.07%)
Jul 26, 2004 19.49 19.68 19.46 19.52 1,845,647 +0.03(+0.14%)
Jul 23, 2004 19.55 19.69 19.38 19.49 1,364,656 -0.02(-0.11%)
Jul 22, 2004 19.51 19.65 19.38 19.51 2,654,067 -0.14(-0.73%)
Jul 21, 2004 20.18 20.26 19.66 19.66 1,684,196 -0.41(-2.05%)
Jul 20, 2004 19.93 20.14 19.83 20.07 1,415,356 +0.09(+0.44%)
Jul 19, 2004 20.02 20.15 19.85 19.98 973,231 +0.01(+0.07%)
Jul 16, 2004 20.32 20.34 19.93 19.96 1,535,457 -0.18(-0.92%)
Jul 15, 2004 20.07 20.31 19.95 20.15 1,263,549 +0.07(+0.34%)
Jul 14, 2004 20.38 20.40 19.95 20.08 2,033,981 -0.31(-1.54%)
Jul 13, 2004 20.35 20.50 20.06 20.40 1,789,833 +0.05(+0.27%)
Jul 12, 2004 19.88 20.44 19.84 20.34 2,472,600 +0.53(+2.66%)
Jul 09, 2004 20.33 20.35 19.75 19.81 3,351,298 -0.48(-2.36%)
Jul 08, 2004 20.58 20.69 20.26 20.29 2,366,232 -0.28(-1.36%)
Jul 07, 2004 20.46 20.60 20.29 20.57 2,357,028 +0.01(+0.03%)
Jul 06, 2004 20.19 20.64 20.09 20.57 3,500,183 +0.22(+1.08%)
Jul 02, 2004 20.36 20.39 20.16 20.35 1,501,122 -0.10(-0.50%)
Jul 01, 2004 20.98 20.98 20.21 20.45 3,501,937 -0.53(-2.51%)
Jun 30, 2004 21.03 21.05 20.66 20.98 3,240,840 -0.05(-0.26%)
Jun 29, 2004 20.61 21.03 20.61 21.03 3,837,695 +0.42(+2.03%)
Jun 28, 2004 20.43 20.67 20.16 20.61 6,019,684 +0.29(+1.41%)
Jun 25, 2004 20.53 20.53 19.99 20.33 4,828,313 -0.19(-0.93%)
Jun 24, 2004 20.42 20.65 20.35 20.52 4,620,546 +0.10(+0.47%)
Jun 23, 2004 20.33 20.47 20.21 20.42 2,597,084 +0.08(+0.40%)
Jun 22, 2004 20.18 20.40 20.16 20.34 2,186,665 +0.21(+1.05%)
Jun 21, 2004 20.14 20.31 20.09 20.13 2,545,070 -0.02(-0.10%)
Jun 18, 2004 20.25 20.29 20.02 20.15 2,571,808 -0.10(-0.51%)
Jun 17, 2004 20.36 20.41 20.16 20.25 2,664,441 -0.08(-0.40%)
Jun 16, 2004 20.26 20.42 20.24 20.33 2,516,286 +0.15(+0.75%)
Jun 15, 2004 20.35 20.40 20.08 20.18 3,252,529 -0.02(-0.10%)
Jun 14, 2004 20.19 20.33 20.12 20.20 1,695,593 -0.10(-0.47%)
Jun 10, 2004 20.35 20.50 20.18 20.30 2,794,039 +0.12(+0.61%)
Jun 09, 2004 20.22 20.26 20.05 20.18 2,249,930 -0.07(-0.34%)
Jun 08, 2004 19.88 20.25 19.81 20.25 3,375,845 +0.36(+1.82%)
Jun 07, 2004 19.61 19.91 19.57 19.88 1,645,624 +0.41(+2.11%)
Jun 04, 2004 19.44 19.64 19.34 19.47 2,136,842 +0.16(+0.81%)
Jun 03, 2004 19.63 19.70 19.25 19.31 2,470,116 -0.31(-1.60%)
Jun 02, 2004 19.54 19.66 19.29 19.63 2,089,648 +0.25(+1.27%)
Jun 01, 2004 19.68 19.70 19.24 19.38 3,122,784 -0.30(-1.53%)
May 28, 2004 19.99 20.02 19.56 19.68 1,787,641 -0.24(-1.20%)
May 27, 2004 19.81 20.10 19.80 19.92 1,817,155 +0.08(+0.38%)
May 26, 2004 19.69 19.90 19.64 19.85 2,175,706 +0.23(+1.15%)
May 25, 2004 19.32 19.77 19.23 19.62 2,266,586 +0.38(+1.96%)
May 24, 2004 19.50 19.66 19.20 19.25 1,720,870 -0.13(-0.67%)
May 21, 2004 19.16 19.40 19.08 19.38 2,024,045 +0.27(+1.40%)
May 20, 2004 19.15 19.29 19.07 19.11 2,557,489 +0.10(+0.54%)
May 19, 2004 19.23 19.52 18.99 19.01 2,776,944 -0.12(-0.61%)
May 18, 2004 19.06 19.20 18.91 19.12 1,496,885 +0.13(+0.68%)
May 17, 2004 19.42 19.42 18.92 18.99 1,696,031 -0.49(-2.49%)
May 14, 2004 19.20 19.57 19.18 19.48 2,460,911 +0.32(+1.68%)
May 13, 2004 19.11 19.24 18.89 19.16 1,837,172 -0.08(-0.39%)
May 12, 2004 19.27 19.27 18.99 19.23 1,813,064 -0.10(-0.53%)
May 11, 2004 19.29 19.37 19.01 19.33 2,711,488 -0.01(-0.04%)
May 10, 2004 19.32 19.59 19.03 19.34 2,203,175 -0.14(-0.70%)
May 07, 2004 19.64 19.79 19.42 19.48 1,859,527 -0.23(-1.18%)
May 06, 2004 19.85 19.90 19.53 19.71 1,864,641 -0.16(-0.83%)
May 05, 2004 19.78 19.90 19.68 19.88 1,563,949 +0.05(+0.28%)
May 04, 2004 19.71 19.95 19.70 19.82 3,225,791 +0.20(+1.01%)
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.