Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 16.88 17.63 16.73 17.54 4,512,759 +0.00(+0.00%)
Mar 28, 2002 16.88 17.63 16.73 17.54 4,512,759 +0.66(+3.89%)
Mar 27, 2002 17.09 17.31 16.80 16.88 3,319,933 -0.42(-2.45%)
Mar 26, 2002 17.34 17.96 16.08 17.31 13,033,305 -0.01(-0.04%)
Mar 25, 2002 17.20 17.63 17.20 17.31 2,308,586 +0.01(+0.04%)
Mar 22, 2002 17.41 17.57 17.27 17.31 3,438,641 -0.21(-1.18%)
Mar 21, 2002 17.55 17.72 17.34 17.51 1,430,397 -0.30(-1.70%)
Mar 20, 2002 17.54 17.97 17.54 17.81 1,551,280 +0.12(+0.65%)
Mar 19, 2002 17.41 17.75 17.39 17.70 2,100,071 +0.08(+0.47%)
Mar 18, 2002 17.73 17.77 17.24 17.62 1,815,265 -0.08(-0.44%)
Mar 15, 2002 17.70 17.73 17.51 17.69 2,650,570 -0.05(-0.25%)
Mar 14, 2002 17.56 17.86 17.44 17.74 1,184,902 +0.07(+0.40%)
Mar 13, 2002 17.74 17.95 17.44 17.67 1,425,891 -0.08(-0.44%)
Mar 12, 2002 17.70 18.00 17.63 17.74 1,727,011 -0.03(-0.18%)
Mar 11, 2002 17.76 17.89 17.64 17.78 3,476,242 +0.10(+0.58%)
Mar 08, 2002 18.02 18.09 17.63 17.67 2,431,334 -0.33(-1.86%)
Mar 07, 2002 18.02 18.34 17.93 18.01 3,824,752 -0.05(-0.28%)
Mar 06, 2002 17.65 18.11 17.42 18.06 3,661,295 +0.41(+2.33%)
Mar 05, 2002 17.81 18.10 17.62 17.65 3,624,782 -0.14(-0.76%)
Mar 04, 2002 17.54 17.82 17.51 17.78 3,035,593 +0.39(+2.22%)
Mar 01, 2002 17.01 17.51 16.98 17.40 1,997,677 +0.46(+2.74%)
Feb 28, 2002 17.06 17.47 16.93 16.93 3,232,922 +0.01(+0.04%)
Feb 27, 2002 16.70 17.30 16.64 16.93 3,331,275 +0.35(+2.14%)
Feb 26, 2002 16.67 17.06 16.48 16.57 5,576,157 +0.33(+2.06%)
Feb 25, 2002 15.99 16.39 15.93 16.24 3,071,485 +0.01(+0.04%)
Feb 22, 2002 15.74 16.24 15.74 16.23 2,920,459 +0.24(+1.49%)
Feb 21, 2002 16.19 16.24 15.93 15.99 3,145,134 -0.04(-0.24%)
Feb 20, 2002 16.12 16.12 15.78 16.03 3,050,043 +0.30(+1.88%)
Feb 19, 2002 15.80 15.85 15.54 15.74 3,583,296 -0.06(-0.41%)
Feb 18, 2002 15.48 15.83 15.32 15.80 4,027,518 +0.00(+0.00%)
Feb 15, 2002 15.48 15.83 15.32 15.80 4,027,518 +0.50(+3.28%)
Feb 14, 2002 15.09 15.53 15.09 15.30 6,272,245 +0.27(+1.80%)
Feb 13, 2002 15.12 15.28 14.98 15.03 9,067,316 -0.28(-1.81%)
Feb 12, 2002 15.45 15.51 15.14 15.30 6,084,084 -0.14(-0.92%)
Feb 11, 2002 16.09 16.09 15.30 15.45 4,824,600 -0.55(-3.42%)
Feb 08, 2002 15.99 16.09 15.86 15.99 4,935,850 +0.09(+0.57%)
Feb 07, 2002 15.77 16.09 15.77 15.90 4,192,994 -0.01(-0.08%)
Feb 06, 2002 16.22 16.32 15.90 15.92 5,613,758 -0.27(-1.67%)
Feb 05, 2002 15.51 16.28 15.48 16.19 6,770,227 +0.37(+2.32%)
Feb 04, 2002 15.45 16.38 14.16 15.82 16,039,533 -0.35(-2.19%)
Feb 01, 2002 17.28 17.35 15.83 16.17 31,958,648 -2.37(-12.80%)
Jan 31, 2002 18.50 18.57 17.89 18.55 3,242,400 -0.05(-0.28%)
Jan 30, 2002 18.99 19.24 18.21 18.60 4,507,321 -0.51(-2.69%)
Jan 29, 2002 19.34 19.48 19.04 19.11 3,145,911 -0.14(-0.70%)
Jan 28, 2002 19.11 19.37 19.08 19.25 3,075,836 +0.07(+0.37%)
Jan 25, 2002 19.40 19.40 18.99 19.18 497,205 -0.13(-0.67%)
Jan 24, 2002 19.24 19.44 19.18 19.31 2,619,339 +0.00(+0.00%)
Jan 23, 2002 19.28 19.34 19.05 19.31 1,663,928 +0.10(+0.54%)
Jan 22, 2002 19.20 19.44 18.99 19.20 1,796,620 -0.10(-0.50%)
Jan 21, 2002 19.34 19.50 19.25 19.30 2,621,204 +0.00(+0.00%)
Jan 18, 2002 19.34 19.50 19.25 19.30 2,621,204 -0.24(-1.25%)
Jan 17, 2002 19.56 19.76 19.39 19.55 2,149,170 +0.88(+4.72%)
Jan 16, 2002 19.69 19.75 18.66 18.66 1,715,669 -1.00(-5.10%)
Jan 15, 2002 19.95 19.95 19.48 19.67 1,571,013 -0.05(-0.23%)
Jan 14, 2002 19.37 19.96 19.31 19.71 994,410 +0.19(+0.96%)
Jan 11, 2002 19.49 19.71 19.24 19.53 2,024,557 +0.20(+1.03%)
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.