Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.83 13.94 13.55 13.63 2,002,750 -0.36(-2.58%)
Mar 28, 2003 13.97 14.10 13.85 13.99 1,957,699 -0.06(-0.46%)
Mar 27, 2003 13.97 14.06 13.82 14.06 2,645,115 -0.03(-0.23%)
Mar 26, 2003 13.97 14.17 13.85 14.09 2,005,702 -0.04(-0.27%)
Mar 25, 2003 13.84 14.26 13.76 14.13 2,827,494 +0.21(+1.53%)
Mar 24, 2003 14.35 14.36 13.83 13.92 2,804,813 -0.63(-4.34%)
Mar 21, 2003 14.17 14.55 13.96 14.55 5,184,439 +0.48(+3.39%)
Mar 20, 2003 13.95 14.18 13.71 14.07 3,849,065 +0.14(+1.02%)
Mar 19, 2003 14.23 14.24 13.83 13.93 3,859,473 -0.25(-1.77%)
Mar 18, 2003 14.19 14.21 13.92 14.18 2,664,068 -0.03(-0.23%)
Mar 17, 2003 13.76 14.21 13.74 14.21 3,742,651 +0.53(+3.91%)
Mar 14, 2003 13.47 13.82 13.33 13.68 2,750,597 +0.15(+1.14%)
Mar 13, 2003 13.16 13.54 12.95 13.52 4,117,351 +0.66(+5.15%)
Mar 12, 2003 12.78 12.91 12.65 12.86 2,202,373 +0.08(+0.60%)
Mar 11, 2003 12.84 13.00 12.75 12.78 3,074,964 -0.03(-0.20%)
Mar 10, 2003 12.79 12.91 12.62 12.81 1,915,755 -0.06(-0.50%)
Mar 07, 2003 12.69 13.02 12.65 12.87 3,760,205 +0.02(+0.15%)
Mar 06, 2003 12.86 12.92 12.62 12.86 2,503,438 +0.00(+0.00%)
Mar 05, 2003 12.66 12.89 12.66 12.86 2,967,463 +0.16(+1.27%)
Mar 04, 2003 12.69 12.75 12.61 12.69 3,117,685 -0.10(-0.75%)
Mar 03, 2003 12.87 12.99 12.71 12.79 2,365,333 -0.02(-0.15%)
Feb 28, 2003 12.87 12.89 12.74 12.81 2,433,686 -0.05(-0.40%)
Feb 27, 2003 12.87 12.97 12.75 12.86 3,068,595 +0.03(+0.20%)
Feb 26, 2003 12.87 12.94 12.75 12.84 2,983,930 -0.04(-0.30%)
Feb 25, 2003 12.76 13.05 12.48 12.87 4,557,764 -0.10(-0.79%)
Feb 24, 2003 13.20 13.23 12.93 12.98 3,333,464 -0.46(-3.40%)
Feb 21, 2003 13.68 13.71 13.07 13.43 6,127,869 -0.18(-1.32%)
Feb 20, 2003 14.14 14.17 13.61 13.61 2,681,001 -0.53(-3.73%)
Feb 19, 2003 14.23 14.26 13.87 14.14 2,596,957 -0.08(-0.59%)
Feb 18, 2003 14.08 14.36 13.84 14.23 2,664,378 +0.14(+1.01%)
Feb 14, 2003 13.80 14.08 13.67 14.08 1,563,114 +0.28(+2.05%)
Feb 13, 2003 13.84 14.00 13.68 13.80 2,293,407 -0.04(-0.28%)
Feb 12, 2003 14.03 14.21 13.84 13.84 1,889,501 -0.12(-0.88%)
Feb 11, 2003 13.97 14.16 13.87 13.96 1,815,089 -0.04(-0.32%)
Feb 10, 2003 14.24 14.34 13.99 14.01 2,186,061 -0.12(-0.87%)
Feb 07, 2003 14.26 14.29 13.94 14.13 2,276,784 -0.06(-0.41%)
Feb 06, 2003 14.52 14.58 14.18 14.19 3,980,023 -0.27(-1.87%)
Feb 05, 2003 14.66 14.84 14.43 14.46 2,145,360 -0.06(-0.40%)
Feb 04, 2003 14.56 14.63 14.26 14.52 2,510,428 -0.30(-2.00%)
Feb 03, 2003 14.80 14.91 14.68 14.81 1,709,452 +0.01(+0.09%)
Jan 31, 2003 14.46 14.82 14.46 14.80 2,441,764 +0.17(+1.14%)
Jan 30, 2003 14.66 14.91 14.63 14.63 2,211,693 -0.08(-0.57%)
Jan 29, 2003 14.57 14.84 14.27 14.72 2,248,977 +0.04(+0.31%)
Jan 28, 2003 14.66 14.88 14.66 14.67 2,636,726 -0.01(-0.04%)
Jan 27, 2003 14.90 15.07 14.52 14.68 2,365,799 -0.23(-1.51%)
Jan 24, 2003 15.42 15.42 14.87 14.90 1,983,642 -0.48(-3.14%)
Jan 23, 2003 15.45 15.55 15.29 15.38 2,642,008 -0.06(-0.42%)
Jan 22, 2003 15.20 15.67 15.16 15.45 5,776,782 +0.28(+1.82%)
Jan 21, 2003 15.30 15.30 14.95 15.17 1,811,516 -0.01(-0.08%)
Jan 17, 2003 15.37 15.37 15.09 15.19 1,827,517 -0.13(-0.84%)
Jan 16, 2003 15.44 15.51 15.23 15.31 1,841,654 -0.12(-0.79%)
Jan 15, 2003 15.61 15.69 15.41 15.44 2,275,076 -0.08(-0.54%)
Jan 14, 2003 15.29 15.52 15.16 15.52 2,178,294 +0.23(+1.47%)
Jan 13, 2003 15.45 15.50 15.22 15.29 2,030,557 -0.13(-0.83%)
Jan 10, 2003 14.98 15.56 14.97 15.42 3,793,761 +0.14(+0.88%)
Jan 09, 2003 15.25 15.48 15.24 15.29 2,296,203 +0.05(+0.34%)
Jan 08, 2003 15.29 15.29 15.13 15.24 2,617,152 +0.05(+0.34%)
Jan 07, 2003 15.32 15.32 14.98 15.19 2,929,403 -0.11(-0.72%)
Jan 06, 2003 15.16 15.56 15.16 15.29 3,378,670 -0.03(-0.21%)
Jan 03, 2003 15.21 15.38 15.08 15.33 1,865,888 +0.12(+0.76%)
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.