Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 20.71 20.86 20.71 20.78 1,696,305 -0.05(-0.23%)
Dec 29, 2005 20.71 20.89 20.70 20.82 1,494,128 -0.01(-0.03%)
Dec 28, 2005 20.80 20.91 20.71 20.83 1,838,297 -0.05(-0.26%)
Dec 27, 2005 21.08 21.22 20.84 20.89 1,576,810 -0.14(-0.65%)
Dec 23, 2005 20.92 21.07 20.84 21.02 998,909 +0.12(+0.56%)
Dec 22, 2005 20.97 21.05 20.86 20.91 1,886,504 -0.02(-0.10%)
Dec 21, 2005 21.08 21.08 20.93 20.93 2,263,981 -0.03(-0.13%)
Dec 20, 2005 21.15 21.19 20.93 20.95 2,657,088 -0.11(-0.52%)
Dec 19, 2005 21.23 21.19 21.05 21.06 2,350,315 -0.16(-0.77%)
Dec 16, 2005 21.08 21.24 21.08 21.23 3,940,419 +0.16(+0.75%)
Dec 15, 2005 21.10 21.15 20.93 21.07 2,960,939 -0.03(-0.13%)
Dec 14, 2005 20.53 21.19 20.63 21.10 3,510,938 +0.57(+2.77%)
Dec 13, 2005 20.43 20.69 20.41 20.53 3,225,347 +0.07(+0.33%)
Dec 12, 2005 20.53 20.63 20.32 20.46 2,094,087 -0.06(-0.30%)
Dec 09, 2005 20.48 20.61 20.36 20.52 2,194,884 +0.12(+0.57%)
Dec 08, 2005 20.67 20.71 20.31 20.41 1,816,823 -0.21(-1.03%)
Dec 07, 2005 20.78 20.82 20.58 20.62 1,645,615 -0.15(-0.73%)
Dec 06, 2005 20.66 20.86 20.48 20.77 2,097,447 +0.27(+1.30%)
Dec 05, 2005 20.69 20.69 20.39 20.50 2,196,199 -0.35(-1.67%)
Dec 02, 2005 20.71 20.91 20.68 20.85 1,913,822 +0.05(+0.23%)
Dec 01, 2005 20.65 20.88 20.54 20.80 3,603,116 +0.33(+1.60%)
Nov 30, 2005 20.63 20.72 20.47 20.47 2,215,774 -0.18(-0.89%)
Nov 29, 2005 20.74 20.76 20.65 20.66 1,926,969 -0.01(-0.07%)
Nov 28, 2005 20.91 20.95 20.67 20.67 3,616,263 -0.14(-0.66%)
Nov 25, 2005 20.74 20.88 20.71 20.81 778,471 +0.00(+0.00%)
Nov 23, 2005 20.91 20.96 20.78 20.81 2,650,222 -0.07(-0.33%)
Nov 22, 2005 20.95 21.02 20.78 20.88 4,055,824 -0.17(-0.81%)
Nov 21, 2005 20.84 21.08 20.84 21.05 1,848,669 +0.14(+0.65%)
Nov 18, 2005 21.13 21.13 20.80 20.91 3,724,948 -0.08(-0.39%)
Nov 17, 2005 20.98 21.04 20.84 21.00 2,600,262 +0.12(+0.56%)
Nov 16, 2005 20.93 21.02 20.82 20.88 2,606,543 -0.06(-0.29%)
Nov 15, 2005 20.97 21.05 20.90 20.94 1,793,450 -0.01(-0.07%)
Nov 14, 2005 20.80 21.04 20.74 20.95 1,961,006 +0.10(+0.49%)
Nov 11, 2005 20.71 20.87 20.67 20.85 1,193,052 +0.14(+0.69%)
Nov 10, 2005 20.65 20.77 20.57 20.71 1,980,581 +0.07(+0.33%)
Nov 09, 2005 20.56 20.70 20.47 20.64 2,379,240 +0.08(+0.40%)
Nov 08, 2005 20.43 20.63 20.43 20.56 3,092,413 -0.03(-0.13%)
Nov 07, 2005 20.44 20.62 20.39 20.58 1,800,170 +0.15(+0.74%)
Nov 04, 2005 20.37 20.70 20.35 20.43 2,213,144 +0.10(+0.51%)
Nov 03, 2005 20.57 20.70 20.26 20.33 2,986,065 -0.24(-1.16%)
Nov 02, 2005 19.99 20.64 19.95 20.57 3,997,099 +0.51(+2.52%)
Nov 01, 2005 20.27 20.37 19.85 20.06 7,948,475 -0.14(-0.68%)
Oct 31, 2005 20.54 20.54 20.13 20.20 6,259,912 -0.31(-1.50%)
Oct 28, 2005 19.89 20.52 19.51 20.51 7,027,281 +1.01(+5.20%)
Oct 27, 2005 18.89 19.91 18.89 19.50 6,454,932 +0.64(+3.38%)
Oct 26, 2005 18.62 19.17 18.48 18.86 5,248,731 -0.13(-0.68%)
Oct 25, 2005 19.09 19.23 18.97 18.99 3,395,533 -0.18(-0.96%)
Oct 24, 2005 18.86 19.18 18.83 19.17 2,351,776 +0.38(+2.04%)
Oct 21, 2005 18.63 18.82 18.59 18.79 2,638,389 +0.25(+1.33%)
Oct 20, 2005 18.76 18.82 18.48 18.54 1,915,283 -0.18(-0.95%)
Oct 19, 2005 18.59 18.74 18.46 18.72 2,571,922 +0.03(+0.18%)
Oct 18, 2005 18.75 18.76 18.66 18.69 1,872,627 -0.05(-0.26%)
Oct 17, 2005 18.61 18.82 18.61 18.74 2,007,022 +0.04(+0.22%)
Oct 14, 2005 18.65 18.76 18.57 18.70 2,482,227 +0.03(+0.18%)
Oct 13, 2005 18.61 18.76 18.45 18.66 3,388,229 +0.01(+0.04%)
Oct 12, 2005 18.75 18.83 18.48 18.65 2,273,914 -0.01(-0.04%)
Oct 11, 2005 18.77 18.87 18.63 18.66 3,155,228 -0.14(-0.76%)
Oct 10, 2005 18.96 19.00 18.80 18.80 1,842,972 -0.25(-1.29%)
Oct 07, 2005 19.19 19.24 18.97 19.05 2,299,040 -0.16(-0.86%)
Oct 06, 2005 19.23 19.42 19.14 19.22 3,061,881 -0.08(-0.43%)
Oct 05, 2005 19.51 19.65 19.30 19.30 2,526,344 -0.29(-1.50%)
Oct 04, 2005 19.60 19.95 19.51 19.59 4,105,054 -0.12(-0.59%)
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.