Skip to main content

Waste Management (NY: WM )

212.54 -1.43 (-0.67%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 17.95 18.75 17.80 18.65 4,242,810 +0.00(+0.00%)
Mar 28, 2002 17.95 18.75 17.80 18.65 4,242,810 +0.70(+3.89%)
Mar 27, 2002 18.17 18.41 17.87 17.96 3,121,337 -0.45(-2.45%)
Mar 26, 2002 18.45 19.10 17.11 18.41 12,253,663 -0.01(-0.04%)
Mar 25, 2002 18.29 18.76 18.29 18.41 2,170,488 +0.01(+0.04%)
Mar 22, 2002 18.52 18.69 18.37 18.41 3,232,944 -0.22(-1.18%)
Mar 21, 2002 18.67 18.85 18.44 18.63 1,344,832 -0.32(-1.70%)
Mar 20, 2002 18.65 19.11 18.65 18.95 1,458,484 +0.12(+0.65%)
Mar 19, 2002 18.52 18.88 18.50 18.82 1,974,446 +0.09(+0.48%)
Mar 18, 2002 18.86 18.90 18.33 18.74 1,706,677 -0.08(-0.44%)
Mar 15, 2002 18.82 18.86 18.63 18.82 2,492,015 -0.05(-0.25%)
Mar 14, 2002 18.67 19.00 18.55 18.87 1,114,022 +0.08(+0.40%)
Mar 13, 2002 18.87 19.09 18.54 18.79 1,340,595 -0.08(-0.44%)
Mar 12, 2002 18.82 19.14 18.76 18.87 1,623,703 -0.03(-0.18%)
Mar 11, 2002 18.89 19.03 18.76 18.91 3,268,295 +0.11(+0.58%)
Mar 08, 2002 19.17 19.24 18.76 18.80 2,285,893 -0.36(-1.86%)
Mar 07, 2002 19.17 19.51 19.07 19.15 3,595,958 -0.05(-0.29%)
Mar 06, 2002 18.77 19.26 18.53 19.21 3,442,279 +0.44(+2.33%)
Mar 05, 2002 18.95 19.25 18.74 18.77 3,407,950 -0.14(-0.76%)
Mar 04, 2002 18.65 18.96 18.62 18.91 2,854,007 +0.41(+2.22%)
Mar 01, 2002 18.09 18.63 18.06 18.50 1,878,178 +0.49(+2.74%)
Feb 28, 2002 18.14 18.58 18.01 18.01 3,039,531 +0.01(+0.04%)
Feb 27, 2002 17.76 18.40 17.70 18.00 3,132,001 +0.38(+2.14%)
Feb 26, 2002 17.73 18.14 17.52 17.63 5,242,596 +0.36(+2.06%)
Feb 25, 2002 17.01 17.44 16.94 17.27 2,887,751 +0.01(+0.04%)
Feb 22, 2002 16.74 17.28 16.74 17.26 2,745,760 +0.25(+1.49%)
Feb 21, 2002 17.22 17.28 16.94 17.01 2,956,994 -0.04(-0.24%)
Feb 20, 2002 17.15 17.15 16.79 17.05 2,867,592 +0.31(+1.88%)
Feb 19, 2002 16.81 16.86 16.52 16.74 3,368,946 -0.07(-0.41%)
Feb 18, 2002 16.46 16.84 16.30 16.81 3,786,595 +0.00(+0.00%)
Feb 15, 2002 16.46 16.84 16.30 16.81 3,786,595 +0.53(+3.28%)
Feb 14, 2002 16.05 16.52 16.05 16.27 5,897,044 +0.29(+1.80%)
Feb 13, 2002 16.09 16.25 15.93 15.98 8,524,916 -0.29(-1.81%)
Feb 12, 2002 16.43 16.50 16.11 16.28 5,720,138 -0.15(-0.92%)
Feb 11, 2002 17.11 17.11 16.27 16.43 4,535,996 -0.58(-3.42%)
Feb 08, 2002 17.01 17.11 16.87 17.01 4,640,591 +0.10(+0.57%)
Feb 07, 2002 16.77 17.11 16.77 16.92 3,942,172 -0.01(-0.08%)
Feb 06, 2002 17.25 17.35 16.91 16.93 5,277,948 -0.29(-1.67%)
Feb 05, 2002 16.50 17.32 16.46 17.22 6,365,237 +0.39(+2.32%)
Feb 04, 2002 16.43 17.42 15.06 16.83 15,080,060 -0.38(-2.19%)
Feb 01, 2002 18.38 18.46 16.84 17.20 30,046,906 -2.53(-12.80%)
Jan 31, 2002 19.68 19.76 19.03 19.73 3,048,442 -0.05(-0.28%)
Jan 30, 2002 20.19 20.47 19.37 19.78 4,237,697 -0.55(-2.69%)
Jan 29, 2002 20.57 20.72 20.25 20.33 2,957,725 -0.14(-0.70%)
Jan 28, 2002 20.33 20.60 20.29 20.47 2,891,842 +0.08(+0.37%)
Jan 25, 2002 20.64 20.64 20.19 20.40 467,462 -0.14(-0.67%)
Jan 24, 2002 20.47 20.67 20.40 20.54 2,462,652 +0.00(+0.00%)
Jan 23, 2002 20.50 20.57 20.26 20.54 1,564,393 +0.11(+0.54%)
Jan 22, 2002 20.43 20.67 20.20 20.43 1,689,147 -0.10(-0.50%)
Jan 21, 2002 20.57 20.74 20.47 20.53 2,464,405 +0.00(+0.00%)
Jan 18, 2002 20.57 20.74 20.47 20.53 2,464,405 -0.26(-1.25%)
Jan 17, 2002 20.80 21.02 20.62 20.79 2,020,608 +0.94(+4.72%)
Jan 16, 2002 20.95 21.00 19.85 19.85 1,613,039 -1.07(-5.10%)
Jan 15, 2002 21.22 21.22 20.72 20.92 1,477,036 -0.05(-0.23%)
Jan 14, 2002 20.60 21.23 20.54 20.97 934,925 +0.20(+0.96%)
Jan 11, 2002 20.73 20.96 20.47 20.77 1,903,450 +0.21(+1.03%)
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.