Skip to main content

Waste Management (NY: WM )

213.46 -0.51 (-0.24%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 19.97 20.00 19.71 19.75 2,773,661 -0.24(-1.20%)
Mar 30, 2005 19.92 20.11 19.78 19.99 2,229,944 +0.06(+0.31%)
Mar 29, 2005 20.02 20.18 19.84 19.93 2,191,670 -0.09(-0.44%)
Mar 28, 2005 20.06 20.13 20.00 20.02 1,298,670 +0.11(+0.55%)
Mar 24, 2005 20.02 20.11 19.89 19.91 1,756,783 -0.19(-0.95%)
Mar 23, 2005 20.19 20.34 20.02 20.10 2,416,637 -0.02(-0.10%)
Mar 22, 2005 20.04 20.28 19.95 20.12 2,965,175 +0.08(+0.41%)
Mar 21, 2005 19.92 20.13 19.84 20.04 1,893,955 +0.12(+0.58%)
Mar 18, 2005 19.82 19.93 19.61 19.92 4,317,311 +0.10(+0.52%)
Mar 17, 2005 19.88 19.93 19.71 19.82 2,787,539 -0.06(-0.31%)
Mar 16, 2005 20.01 20.14 19.84 19.88 1,537,368 -0.18(-0.89%)
Mar 15, 2005 20.13 20.28 20.04 20.06 2,165,667 +0.00(+0.00%)
Mar 14, 2005 20.13 20.23 20.00 20.06 2,374,127 -0.08(-0.37%)
Mar 11, 2005 20.23 20.30 20.08 20.13 2,335,999 -0.17(-0.84%)
Mar 10, 2005 20.34 20.47 20.21 20.30 2,300,355 -0.01(-0.07%)
Mar 09, 2005 20.32 20.48 20.28 20.32 2,092,334 -0.08(-0.40%)
Mar 08, 2005 20.40 20.53 20.37 20.40 1,878,178 -0.09(-0.43%)
Mar 07, 2005 20.39 20.58 20.29 20.49 2,519,186 +0.01(+0.07%)
Mar 04, 2005 20.28 20.52 20.19 20.47 2,574,697 +0.27(+1.32%)
Mar 03, 2005 20.37 20.41 20.16 20.21 1,837,421 -0.18(-0.87%)
Mar 02, 2005 20.23 20.44 20.13 20.39 2,061,657 +0.06(+0.30%)
Mar 01, 2005 20.04 20.39 20.04 20.32 2,403,781 +0.31(+1.54%)
Feb 28, 2005 20.19 20.25 19.92 20.02 2,630,209 -0.22(-1.08%)
Feb 25, 2005 19.97 20.29 19.83 20.24 2,087,075 +0.10(+0.48%)
Feb 24, 2005 20.07 20.14 19.87 20.14 1,870,874 +0.08(+0.38%)
Feb 23, 2005 20.09 20.19 19.91 20.06 2,403,635 -0.08(-0.41%)
Feb 22, 2005 20.50 20.57 20.11 20.15 2,399,107 -0.39(-1.90%)
Feb 18, 2005 20.57 20.71 20.47 20.54 1,536,492 -0.01(-0.03%)
Feb 17, 2005 20.55 20.59 20.39 20.54 1,928,430 -0.02(-0.10%)
Feb 16, 2005 20.47 20.59 20.43 20.56 1,721,578 +0.03(+0.13%)
Feb 15, 2005 20.59 20.78 20.48 20.54 2,559,651 -0.06(-0.30%)
Feb 14, 2005 20.43 20.66 20.33 20.60 2,722,094 +0.22(+1.08%)
Feb 11, 2005 20.38 20.46 20.06 20.38 2,155,734 +0.00(+0.00%)
Feb 10, 2005 20.40 20.47 20.02 20.38 2,781,696 +0.05(+0.27%)
Feb 09, 2005 20.73 20.73 20.26 20.32 3,068,017 -0.40(-1.95%)
Feb 08, 2005 20.50 20.80 20.43 20.73 2,108,841 +0.16(+0.77%)
Feb 07, 2005 20.43 20.61 20.37 20.57 1,816,823 +0.12(+0.60%)
Feb 04, 2005 20.28 20.50 20.24 20.45 2,158,217 +0.15(+0.74%)
Feb 03, 2005 20.32 20.51 20.25 20.30 1,760,874 -0.03(-0.17%)
Feb 02, 2005 20.13 20.42 20.10 20.33 2,236,956 +0.17(+0.85%)
Feb 01, 2005 19.83 20.22 19.73 20.16 2,809,013 +0.31(+1.55%)
Jan 31, 2005 19.85 19.90 19.71 19.85 2,432,413 +0.19(+0.97%)
Jan 28, 2005 19.76 19.82 19.41 19.66 2,437,526 -0.13(-0.66%)
Jan 27, 2005 19.75 19.93 19.71 19.79 1,504,207 +0.02(+0.10%)
Jan 26, 2005 19.67 19.82 19.53 19.77 1,563,809 +0.14(+0.70%)
Jan 25, 2005 19.71 19.89 19.62 19.63 1,802,215 -0.07(-0.35%)
Jan 24, 2005 19.70 19.87 19.51 19.70 2,043,835 -0.05(-0.28%)
Jan 21, 2005 19.61 19.94 19.61 19.76 1,943,915 +0.08(+0.38%)
Jan 20, 2005 19.78 19.90 19.65 19.68 2,532,041 -0.07(-0.35%)
Jan 19, 2005 20.01 20.03 19.69 19.75 1,924,778 -0.25(-1.23%)
Jan 18, 2005 20.04 20.17 19.74 20.00 2,370,767 -0.05(-0.27%)
Jan 14, 2005 20.11 20.15 19.92 20.05 2,289,107 -0.05(-0.27%)
Jan 13, 2005 20.15 20.30 19.87 20.11 3,389,836 +0.09(+0.44%)
Jan 12, 2005 19.68 20.04 19.67 20.02 3,745,254 +0.34(+1.74%)
Jan 11, 2005 19.61 19.69 19.45 19.67 2,439,571 +0.10(+0.52%)
Jan 10, 2005 19.67 19.75 19.50 19.57 2,919,159 -0.05(-0.28%)
Jan 07, 2005 19.71 19.78 19.58 19.63 2,842,612 -0.10(-0.49%)
Jan 06, 2005 19.75 19.90 19.67 19.72 1,788,337 -0.10(-0.52%)
Jan 05, 2005 20.07 20.07 19.78 19.82 2,017,394 -0.16(-0.82%)
Jan 04, 2005 20.35 20.40 19.97 19.99 2,293,343 -0.23(-1.12%)
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.