Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 18.28 18.46 18.25 18.42 2,449,221 +0.14(+0.74%)
Sep 29, 2005 18.13 18.33 18.09 18.28 2,728,071 +0.08(+0.42%)
Sep 28, 2005 18.20 18.31 18.10 18.20 3,155,745 +0.01(+0.07%)
Sep 27, 2005 18.14 18.27 18.06 18.19 1,980,069 +0.08(+0.46%)
Sep 26, 2005 18.18 18.35 18.07 18.11 2,433,686 +0.04(+0.21%)
Sep 23, 2005 18.07 18.17 17.94 18.07 2,915,577 -0.02(-0.11%)
Sep 22, 2005 17.52 18.17 17.46 18.09 4,503,392 +0.58(+3.31%)
Sep 21, 2005 17.60 17.63 17.41 17.51 3,701,639 -0.10(-0.55%)
Sep 20, 2005 17.73 17.85 17.48 17.61 3,889,766 -0.14(-0.80%)
Sep 19, 2005 18.14 18.14 17.67 17.75 2,719,682 -0.41(-2.23%)
Sep 16, 2005 18.20 18.22 18.02 18.15 3,047,623 -0.01(-0.07%)
Sep 15, 2005 18.20 18.21 17.96 18.17 1,805,613 +0.04(+0.21%)
Sep 14, 2005 18.31 18.35 18.04 18.13 3,092,208 -0.14(-0.74%)
Sep 13, 2005 18.31 18.46 18.13 18.26 3,079,469 -0.03(-0.18%)
Sep 12, 2005 18.40 18.40 18.25 18.29 2,686,282 -0.03(-0.14%)
Sep 09, 2005 18.36 18.39 18.22 18.32 3,128,559 +0.04(+0.21%)
Sep 08, 2005 18.25 18.35 18.22 18.28 5,208,984 +0.06(+0.32%)
Sep 07, 2005 18.20 18.24 18.05 18.22 4,115,176 +0.15(+0.82%)
Sep 06, 2005 18.00 18.24 18.00 18.08 2,521,924 +0.25(+1.41%)
Sep 02, 2005 18.00 18.11 17.79 17.82 2,435,550 -0.06(-0.32%)
Sep 01, 2005 17.66 17.91 17.57 17.88 3,339,677 +0.23(+1.28%)
Aug 31, 2005 17.41 17.69 17.28 17.66 3,694,338 +0.25(+1.44%)
Aug 30, 2005 17.50 17.52 17.25 17.41 4,259,650 -0.23(-1.28%)
Aug 29, 2005 17.64 17.75 17.55 17.63 3,132,909 -0.01(-0.07%)
Aug 26, 2005 17.67 17.76 17.54 17.64 2,385,994 -0.06(-0.33%)
Aug 25, 2005 17.74 17.74 17.61 17.70 3,468,461 +0.08(+0.48%)
Aug 24, 2005 17.67 17.68 17.51 17.62 3,781,177 -0.05(-0.29%)
Aug 23, 2005 17.80 17.86 17.65 17.67 4,517,684 -0.23(-1.29%)
Aug 22, 2005 17.93 18.02 17.71 17.90 3,270,703 +0.06(+0.32%)
Aug 19, 2005 17.80 17.88 17.77 17.84 4,622,078 +0.11(+0.62%)
Aug 18, 2005 17.77 17.86 17.66 17.73 4,476,827 +0.01(+0.07%)
Aug 17, 2005 17.73 17.80 17.65 17.72 2,592,918 +0.02(+0.11%)
Aug 16, 2005 17.83 17.84 17.62 17.70 4,437,058 -0.10(-0.54%)
Aug 15, 2005 17.57 17.85 17.52 17.80 4,475,740 +0.28(+1.62%)
Aug 12, 2005 17.57 17.61 17.36 17.52 5,295,668 -0.10(-0.55%)
Aug 11, 2005 17.51 17.67 17.39 17.61 5,937,878 -0.05(-0.29%)
Aug 10, 2005 17.99 18.02 17.61 17.66 3,485,394 -0.20(-1.12%)
Aug 09, 2005 17.80 17.99 17.75 17.86 3,716,242 +0.10(+0.54%)
Aug 08, 2005 17.90 17.95 17.71 17.77 3,252,216 -0.02(-0.11%)
Aug 05, 2005 17.83 17.90 17.77 17.79 2,528,915 -0.11(-0.61%)
Aug 04, 2005 17.94 17.99 17.86 17.90 3,593,672 -0.09(-0.50%)
Aug 03, 2005 18.15 18.17 17.97 17.99 9,879,997 -0.20(-1.10%)
Aug 02, 2005 18.31 18.44 18.16 18.18 6,597,021 +0.04(+0.25%)
Aug 01, 2005 18.10 18.23 18.09 18.14 4,092,806 +0.04(+0.21%)
Jul 29, 2005 18.18 18.24 18.00 18.10 7,830,020 +0.39(+2.18%)
Jul 28, 2005 18.60 18.62 17.61 17.71 12,197,483 -1.29(-6.81%)
Jul 27, 2005 18.99 19.16 18.90 19.01 3,237,303 +0.37(+2.00%)
Jul 26, 2005 18.67 18.73 18.55 18.64 3,108,053 -0.09(-0.48%)
Jul 25, 2005 18.89 18.93 18.68 18.73 3,084,596 -0.17(-0.89%)
Jul 22, 2005 18.58 18.89 18.55 18.89 2,886,526 +0.33(+1.80%)
Jul 21, 2005 18.58 18.67 18.50 18.56 3,458,985 -0.01(-0.07%)
Jul 20, 2005 18.56 18.64 18.40 18.57 2,882,798 -0.03(-0.14%)
Jul 19, 2005 18.64 18.83 18.10 18.60 7,625,427 +0.61(+3.36%)
Jul 18, 2005 17.95 18.09 17.88 17.99 4,146,091 +0.10(+0.54%)
Jul 15, 2005 17.90 17.96 17.83 17.90 4,691,829 +0.02(+0.11%)
Jul 14, 2005 17.99 18.02 17.85 17.88 6,240,030 -0.10(-0.54%)
Jul 13, 2005 18.02 18.08 17.96 17.97 2,911,693 -0.05(-0.25%)
Jul 12, 2005 18.02 18.05 17.95 18.02 2,698,400 +0.01(+0.04%)
Jul 11, 2005 18.09 18.15 17.97 18.01 3,111,005 -0.08(-0.43%)
Jul 08, 2005 18.11 18.18 18.04 18.09 3,095,470 +0.03(+0.18%)
Jul 07, 2005 17.96 18.11 17.83 18.06 2,836,660 -0.13(-0.71%)
Jul 06, 2005 18.35 18.37 18.16 18.18 2,676,651 -0.16(-0.88%)
Jul 05, 2005 18.26 18.47 18.21 18.35 2,786,482 +0.03(+0.18%)
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.