Waste Management (NY: WM )

138.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 29.80 30.63 29.55 30.18 5,385,800 +0.48(+1.62%)
Mar 30, 2004 29.05 29.82 29.02 29.70 2,423,800 +0.76(+2.63%)
Mar 29, 2004 28.50 29.06 28.50 28.94 1,546,500 +0.64(+2.26%)
Mar 26, 2004 28.50 28.79 28.20 28.30 1,516,200 -0.17(-0.60%)
Mar 25, 2004 28.50 28.70 28.05 28.47 2,108,000 +0.00(+0.00%)
Mar 24, 2004 28.65 28.75 28.05 28.47 1,910,500 -0.24(-0.84%)
Mar 23, 2004 28.77 28.95 28.37 28.71 1,619,500 +0.10(+0.35%)
Mar 22, 2004 29.32 29.47 28.50 28.61 1,935,300 -0.88(-2.98%)
Mar 19, 2004 29.50 29.60 29.39 29.49 2,086,600 -0.19(-0.64%)
Mar 18, 2004 29.70 29.90 29.25 29.68 1,245,900 -0.16(-0.54%)
Mar 17, 2004 29.26 30.15 29.26 29.84 1,848,400 +0.64(+2.19%)
Mar 16, 2004 29.27 29.30 28.94 29.20 2,456,400 +0.20(+0.69%)
Mar 15, 2004 29.70 29.70 28.85 29.00 2,492,100 -0.65(-2.19%)
Mar 12, 2004 29.30 29.69 28.89 29.65 3,142,600 +0.35(+1.19%)
Mar 11, 2004 28.90 29.49 28.61 29.30 2,428,500 +0.29(+1.00%)
Mar 10, 2004 29.20 29.53 29.00 29.01 1,471,700 -0.31(-1.06%)
Mar 09, 2004 29.57 29.75 29.17 29.32 1,533,000 -0.20(-0.68%)
Mar 08, 2004 29.20 29.65 29.15 29.52 1,812,700 +0.05(+0.17%)
Mar 05, 2004 29.20 29.70 29.01 29.47 1,556,700 +0.17(+0.58%)
Mar 04, 2004 29.45 29.50 29.24 29.30 2,368,700 +0.38(+1.31%)
Mar 03, 2004 28.35 29.00 28.35 28.92 1,936,300 +0.47(+1.65%)
Mar 02, 2004 28.50 28.64 28.08 28.45 1,741,600 +0.04(+0.14%)
Mar 01, 2004 28.70 28.70 28.34 28.41 2,316,000 -0.09(-0.32%)
Feb 27, 2004 25.67 29.05 25.67 28.50 1,808,000 -0.24(-0.84%)
Feb 26, 2004 29.01 29.09 28.65 28.74 1,844,700 -0.36(-1.24%)
Feb 25, 2004 29.00 29.19 28.95 29.10 2,226,200 +0.17(+0.59%)
Feb 24, 2004 28.35 29.05 28.25 28.93 2,621,600 +0.51(+1.79%)
Feb 23, 2004 28.55 28.71 28.30 28.42 1,607,300 -0.09(-0.32%)
Feb 20, 2004 29.15 29.19 28.20 28.51 3,443,600 -0.64(-2.20%)
Feb 19, 2004 29.31 29.61 29.01 29.15 2,208,200 -0.17(-0.58%)
Feb 18, 2004 29.60 29.74 29.25 29.32 1,687,700 -0.13(-0.44%)
Feb 17, 2004 29.35 29.77 29.12 29.45 1,565,100 +0.17(+0.58%)
Feb 13, 2004 29.43 29.68 29.20 29.28 2,012,100 -0.11(-0.37%)
Feb 12, 2004 29.30 29.85 29.14 29.39 1,956,500 +0.39(+1.34%)
Feb 11, 2004 29.20 29.38 28.00 29.00 2,526,400 -0.45(-1.53%)
Feb 10, 2004 29.15 29.50 29.07 29.45 1,697,200 +0.25(+0.86%)
Feb 09, 2004 29.25 29.38 29.02 29.20 1,048,400 -0.26(-0.88%)
Feb 06, 2004 28.85 29.60 28.85 29.46 1,916,600 +0.47(+1.62%)
Feb 05, 2004 28.58 29.45 28.45 28.99 2,503,000 +0.50(+1.76%)
Feb 04, 2004 28.40 28.84 28.25 28.49 2,029,500 -0.01(-0.04%)
Feb 03, 2004 28.40 28.55 27.94 28.50 1,681,900 +0.16(+0.56%)
Feb 02, 2004 27.73 28.57 27.57 28.34 2,424,700 +0.58(+2.09%)
Jan 30, 2004 27.87 28.09 27.51 27.76 1,311,300 -0.09(-0.32%)
Jan 29, 2004 27.70 28.05 27.28 27.85 1,764,200 +0.25(+0.91%)
Jan 28, 2004 27.80 28.10 27.43 27.60 1,539,400 -0.05(-0.18%)
Jan 27, 2004 28.00 28.20 27.45 27.65 1,916,600 -0.30(-1.07%)
Jan 26, 2004 27.85 28.04 27.76 27.95 1,460,200 +0.08(+0.29%)
Jan 23, 2004 27.80 28.12 27.72 27.87 1,413,300 +0.17(+0.61%)
Jan 22, 2004 27.86 27.98 27.70 27.70 1,491,500 -0.14(-0.50%)
Jan 21, 2004 28.00 28.00 27.84 27.84 1,890,100 +0.03(+0.11%)
Jan 20, 2004 28.25 28.39 27.69 27.81 2,263,900 -0.37(-1.31%)
Jan 16, 2004 28.55 28.82 28.08 28.18 1,872,900 -0.37(-1.30%)
Jan 15, 2004 28.62 28.73 27.96 28.55 2,090,400 -0.08(-0.28%)
Jan 14, 2004 28.75 28.75 28.25 28.63 1,699,000 -0.07(-0.24%)
Jan 13, 2004 28.80 28.89 28.58 28.70 2,535,800 +0.00(+0.00%)
Jan 12, 2004 28.45 28.75 28.28 28.70 2,658,400 +0.26(+0.91%)
Jan 09, 2004 28.60 28.64 28.28 28.44 2,537,200 -0.20(-0.70%)
Jan 08, 2004 28.85 28.85 28.48 28.64 1,540,200 -0.19(-0.66%)
Jan 07, 2004 29.03 29.15 28.75 28.83 2,132,800 -0.26(-0.89%)
Jan 06, 2004 29.43 29.43 28.97 29.09 1,829,000 -0.34(-1.16%)
Jan 05, 2004 29.90 30.10 29.39 29.43 2,578,200 -0.40(-1.34%)
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.