Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 24.73 25.20 24.70 25.06 3,779,251 +0.38(+1.52%)
May 30, 2006 24.74 24.85 24.32 24.69 3,858,880 -0.09(-0.36%)
May 26, 2006 24.60 24.89 24.43 24.78 2,321,377 +0.35(+1.43%)
May 25, 2006 24.54 24.58 24.06 24.43 4,174,476 +0.04(+0.17%)
May 24, 2006 24.85 24.92 24.22 24.39 3,834,042 -0.45(-1.82%)
May 23, 2006 25.12 25.32 24.82 24.84 2,241,894 -0.16(-0.63%)
May 22, 2006 25.13 25.21 24.70 25.00 3,986,141 -0.13(-0.52%)
May 19, 2006 25.12 25.19 24.80 25.13 4,252,498 +0.27(+1.10%)
May 18, 2006 24.24 25.24 24.24 24.85 2,910,196 +0.08(+0.30%)
May 17, 2006 24.93 25.19 24.71 24.78 5,319,969 -0.38(-1.50%)
May 16, 2006 25.01 25.21 24.93 25.15 3,936,026 +0.14(+0.55%)
May 15, 2006 25.32 25.32 24.65 25.02 4,297,061 -0.31(-1.22%)
May 12, 2006 25.53 25.71 25.29 25.32 3,696,700 -0.33(-1.28%)
May 11, 2006 25.84 25.84 25.58 25.65 2,355,713 -0.29(-1.11%)
May 10, 2006 26.14 26.24 25.82 25.94 2,226,991 -0.19(-0.73%)
May 09, 2006 26.01 26.13 25.91 26.13 1,952,014 +0.07(+0.26%)
May 08, 2006 26.04 26.23 25.95 26.06 3,304,690 +0.01(+0.05%)
May 05, 2006 25.99 26.10 25.78 26.05 2,933,281 +0.17(+0.66%)
May 04, 2006 25.77 25.97 25.72 25.88 2,070,070 +0.08(+0.29%)
May 03, 2006 25.76 25.85 25.36 25.80 3,722,853 +0.04(+0.16%)
May 02, 2006 25.62 25.76 25.52 25.76 3,658,419 +0.31(+1.21%)
May 01, 2006 25.56 25.80 25.39 25.45 4,434,549 -0.18(-0.72%)
Apr 28, 2006 25.88 25.91 25.36 25.64 4,126,552 -0.40(-1.52%)
Apr 27, 2006 25.56 26.06 25.39 26.04 5,978,482 +0.49(+1.93%)
Apr 26, 2006 25.09 25.64 24.90 25.54 5,645,353 +0.51(+2.02%)
Apr 25, 2006 24.98 25.13 24.85 25.04 3,329,382 +0.05(+0.19%)
Apr 24, 2006 24.98 25.02 24.81 24.99 1,731,974 -0.08(-0.30%)
Apr 21, 2006 25.15 25.23 24.93 25.06 2,369,447 -0.10(-0.41%)
Apr 20, 2006 25.22 25.47 25.00 25.17 2,793,601 +0.06(+0.25%)
Apr 19, 2006 24.80 25.10 24.50 25.10 3,252,675 +0.36(+1.47%)
Apr 18, 2006 24.47 24.84 24.45 24.74 2,686,795 +0.27(+1.12%)
Apr 17, 2006 24.73 24.78 24.35 24.47 1,583,819 -0.25(-1.02%)
Apr 13, 2006 24.53 24.77 24.53 24.72 2,571,515 +0.19(+0.78%)
Apr 12, 2006 24.68 24.76 24.52 24.53 3,389,140 -0.12(-0.50%)
Apr 11, 2006 24.52 24.71 24.45 24.65 3,589,310 +0.21(+0.87%)
Apr 10, 2006 24.30 24.48 24.28 24.44 2,950,960 +0.16(+0.65%)
Apr 07, 2006 24.80 24.80 24.01 24.28 2,508,250 -0.20(-0.81%)
Apr 06, 2006 24.58 24.60 24.21 24.48 4,232,481 -0.16(-0.64%)
Apr 05, 2006 24.59 24.64 24.43 24.64 5,773,929 +0.08(+0.33%)
Apr 04, 2006 24.37 24.61 23.95 24.56 4,898,883 +0.21(+0.84%)
Apr 03, 2006 24.16 24.50 24.16 24.35 5,137,917 +0.19(+0.79%)
Mar 31, 2006 23.92 24.19 23.81 24.16 5,106,066 +0.27(+1.15%)
Mar 30, 2006 23.81 23.92 23.64 23.89 5,290,601 +0.15(+0.63%)
Mar 29, 2006 23.45 23.84 23.44 23.74 18,034,216 +0.29(+1.26%)
Mar 28, 2006 23.49 23.54 23.22 23.44 4,456,320 +0.01(+0.03%)
Mar 27, 2006 23.50 23.52 23.41 23.43 4,217,870 -0.04(-0.17%)
Mar 24, 2006 23.43 23.52 22.67 23.48 4,470,784 +0.05(+0.20%)
Mar 23, 2006 23.48 23.50 23.35 23.43 3,948,153 -0.03(-0.12%)
Mar 22, 2006 23.35 23.48 23.32 23.46 4,513,448 +0.08(+0.32%)
Mar 21, 2006 23.51 23.51 23.34 23.38 4,261,410 -0.10(-0.44%)
Mar 20, 2006 23.67 23.67 23.42 23.48 3,878,021 -0.16(-0.67%)
Mar 17, 2006 23.60 23.67 23.52 23.64 5,468,270 -0.03(-0.14%)
Mar 16, 2006 23.54 23.77 23.53 23.67 3,284,234 +0.14(+0.61%)
Mar 15, 2006 23.58 23.61 23.45 23.53 2,863,879 -0.03(-0.15%)
Mar 14, 2006 23.48 23.60 23.39 23.56 3,322,223 +0.14(+0.58%)
Mar 13, 2006 23.26 23.48 23.13 23.43 7,295,653 +0.25(+1.06%)
Mar 10, 2006 23.04 23.34 23.03 23.18 4,073,514 +0.14(+0.59%)
Mar 09, 2006 23.27 23.42 22.98 23.04 3,502,229 -0.19(-0.82%)
Mar 08, 2006 23.09 23.30 22.99 23.24 5,625,921 +0.17(+0.74%)
Mar 07, 2006 22.80 23.09 22.80 23.07 4,521,776 +0.26(+1.14%)
Mar 06, 2006 22.91 22.99 22.72 22.80 2,375,583 -0.02(-0.09%)
Mar 03, 2006 23.00 23.07 22.82 22.83 3,666,163 -0.16(-0.71%)
Mar 02, 2006 22.86 23.00 22.73 22.99 3,243,324 -0.08(-0.33%)
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.