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 (%)
Sep 30, 2002 15.84 16.36 15.58 15.96 2,811,280 +0.12(+0.78%)
Sep 27, 2002 16.17 16.49 15.67 15.84 2,021,123 -0.29(-1.78%)
Sep 26, 2002 16.07 16.18 15.63 16.12 1,880,859 +0.14(+0.86%)
Sep 25, 2002 15.88 16.17 15.71 15.99 2,396,915 +0.25(+1.57%)
Sep 24, 2002 16.32 16.41 15.38 15.74 3,150,399 -0.77(-4.68%)
Sep 23, 2002 16.49 16.94 16.22 16.52 2,400,276 -0.38(-2.23%)
Sep 20, 2002 16.40 17.01 16.31 16.89 3,319,008 +0.49(+2.96%)
Sep 19, 2002 16.29 16.88 16.26 16.41 1,628,821 -0.35(-2.08%)
Sep 18, 2002 16.90 17.00 16.53 16.75 1,419,155 -0.14(-0.81%)
Sep 17, 2002 17.28 17.38 16.87 16.89 1,976,852 -0.34(-1.95%)
Sep 16, 2002 17.26 17.27 17.05 17.23 29,221 -0.03(-0.20%)
Sep 13, 2002 17.28 17.35 17.04 17.26 1,868,586 -0.05(-0.28%)
Sep 12, 2002 17.35 17.62 17.18 17.31 2,532,797 -0.11(-0.63%)
Sep 11, 2002 17.42 17.69 17.35 17.42 884,835 +0.08(+0.43%)
Sep 10, 2002 17.35 17.43 17.14 17.34 1,336,749 -0.04(-0.24%)
Sep 09, 2002 17.28 17.49 16.98 17.38 1,243,678 +0.10(+0.59%)
Sep 06, 2002 17.14 17.40 17.04 17.28 1,260,481 +0.27(+1.57%)
Sep 05, 2002 17.45 17.45 16.78 17.01 2,512,487 -0.54(-3.08%)
Sep 04, 2002 17.13 17.70 17.13 17.56 2,773,438 +0.44(+2.60%)
Sep 03, 2002 17.11 17.35 17.01 17.11 2,645,446 -0.29(-1.69%)
Aug 30, 2002 17.28 17.72 17.28 17.40 1,646,939 +0.03(+0.20%)
Aug 29, 2002 16.80 17.37 16.74 17.37 1,855,728 +0.26(+1.52%)
Aug 28, 2002 17.52 17.56 16.73 17.11 2,272,577 -0.49(-2.76%)
Aug 27, 2002 17.93 18.00 17.43 17.60 1,711,080 -0.14(-0.77%)
Aug 26, 2002 17.93 18.06 17.29 17.73 1,650,153 -0.10(-0.58%)
Aug 23, 2002 17.81 18.03 17.80 17.84 2,485,311 +0.03(+0.15%)
Aug 22, 2002 17.38 17.92 17.38 17.81 1,671,193 +0.34(+1.92%)
Aug 21, 2002 17.16 17.73 17.16 17.47 1,623,415 +0.31(+1.79%)
Aug 20, 2002 16.99 17.34 16.99 17.17 1,538,087 +0.13(+0.76%)
Aug 16, 2002 16.84 17.75 16.84 17.04 1,905,697 -0.03(-0.20%)
Aug 15, 2002 17.00 17.20 16.80 17.07 2,160,803 -0.03(-0.16%)
Aug 14, 2002 16.58 17.25 16.50 17.10 2,791,701 +0.22(+1.30%)
Aug 13, 2002 16.87 17.18 16.77 16.88 1,962,534 -0.25(-1.48%)
Aug 12, 2002 16.91 17.34 16.87 17.13 1,833,666 +0.36(+2.16%)
Aug 07, 2002 16.33 16.84 16.33 16.77 2,599,130 +0.42(+2.60%)
Aug 06, 2002 15.91 16.67 15.91 16.34 3,033,073 +0.30(+1.88%)
Aug 05, 2002 16.54 16.54 15.97 16.04 3,311,557 -0.51(-3.10%)
Aug 02, 2002 16.58 16.68 16.32 16.56 4,191,716 -0.08(-0.45%)
Aug 01, 2002 15.81 16.97 15.74 16.63 5,212,725 +0.43(+2.66%)
Jul 31, 2002 16.41 17.05 15.74 16.20 4,181,489 -0.21(-1.25%)
Jul 30, 2002 16.67 16.70 16.15 16.41 2,562,603 -0.57(-3.35%)
Jul 29, 2002 15.80 17.00 15.77 16.97 3,597,638 +1.23(+7.83%)
Jul 26, 2002 15.57 15.74 15.40 15.74 2,378,506 +0.09(+0.57%)
Jul 25, 2002 15.40 15.86 15.18 15.65 3,316,671 +0.14(+0.93%)
Jul 24, 2002 14.58 15.52 14.48 15.51 5,430,427 +0.52(+3.47%)
Jul 23, 2002 15.59 15.95 14.99 14.99 2,993,332 -0.60(-3.86%)
Jul 22, 2002 16.15 16.62 15.40 15.59 4,040,202 -0.37(-2.32%)
Jul 19, 2002 16.67 16.88 15.89 15.96 3,195,985 -0.94(-5.59%)
Jul 17, 2002 16.94 17.25 16.63 16.91 2,222,754 +0.03(+0.20%)
Jul 12, 2002 16.77 17.29 16.62 16.87 2,118,140 +0.02(+0.12%)
Jul 11, 2002 16.91 17.27 16.08 16.85 4,419,792 -0.05(-0.32%)
Jul 10, 2002 17.23 17.45 16.91 16.91 2,666,194 -0.34(-1.95%)
Jul 09, 2002 17.59 17.78 17.24 17.24 1,800,061 -0.51(-2.89%)
Jul 08, 2002 17.92 18.07 17.67 17.75 1,678,352 -0.16(-0.92%)
Jul 05, 2002 17.21 18.03 17.21 17.92 1,146,370 +0.69(+4.01%)
Jul 04, 2002 17.35 17.54 16.80 17.23 1,843,893 +0.00(+0.00%)
Jul 03, 2002 17.35 17.54 16.80 17.23 1,843,893 -0.19(-1.10%)
Jul 02, 2002 17.59 17.84 16.76 17.42 3,233,827 -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.