Waste Management (NY: WM )

141.42 USD +3.24 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 26.22 27.39 26.00 27.25 2,904,400 +0.00(+0.00%)
Mar 28, 2002 26.22 27.39 26.00 27.25 2,904,400 +1.02(+3.89%)
Mar 27, 2002 26.55 26.90 26.10 26.23 2,136,700 -0.66(-2.45%)
Mar 26, 2002 26.95 27.90 24.99 26.89 8,388,200 -0.01(-0.04%)
Mar 25, 2002 26.72 27.40 26.72 26.90 1,485,800 +0.01(+0.04%)
Mar 22, 2002 27.05 27.30 26.84 26.89 2,213,100 -0.32(-1.18%)
Mar 21, 2002 27.27 27.54 26.94 27.21 920,600 -0.47(-1.70%)
Mar 20, 2002 27.25 27.92 27.25 27.68 998,400 +0.18(+0.65%)
Mar 19, 2002 27.05 27.58 27.02 27.50 1,351,600 +0.13(+0.47%)
Mar 18, 2002 27.55 27.61 26.78 27.37 1,168,300 -0.12(-0.44%)
Mar 15, 2002 27.50 27.55 27.21 27.49 1,705,900 -0.07(-0.25%)
Mar 14, 2002 27.28 27.75 27.10 27.56 762,600 +0.11(+0.40%)
Mar 13, 2002 27.57 27.89 27.09 27.45 917,700 -0.12(-0.44%)
Mar 12, 2002 27.50 27.96 27.40 27.57 1,111,500 -0.05(-0.18%)
Mar 11, 2002 27.60 27.80 27.41 27.62 2,237,300 +0.16(+0.58%)
Mar 08, 2002 28.00 28.10 27.40 27.46 1,564,800 -0.52(-1.86%)
Mar 07, 2002 28.00 28.50 27.86 27.98 2,461,600 -0.08(-0.29%)
Mar 06, 2002 27.42 28.14 27.07 28.06 2,356,400 +0.64(+2.33%)
Mar 05, 2002 27.68 28.12 27.37 27.42 2,332,900 -0.21(-0.76%)
Mar 04, 2002 27.25 27.69 27.20 27.63 1,953,700 +0.60(+2.22%)
Mar 01, 2002 26.43 27.21 26.38 27.03 1,285,700 +0.72(+2.74%)
Feb 28, 2002 26.50 27.14 26.31 26.31 2,080,700 +0.01(+0.04%)
Feb 27, 2002 25.95 26.88 25.85 26.30 2,144,000 +0.55(+2.14%)
Feb 26, 2002 25.90 26.50 25.60 25.75 3,588,800 +0.52(+2.06%)
Feb 25, 2002 24.85 25.47 24.75 25.23 1,976,800 +0.01(+0.04%)
Feb 22, 2002 24.45 25.24 24.45 25.22 1,879,600 +0.37(+1.49%)
Feb 21, 2002 25.15 25.24 24.75 24.85 2,024,200 -0.06(-0.24%)
Feb 20, 2002 25.05 25.05 24.52 24.91 1,963,000 +0.46(+1.88%)
Feb 19, 2002 24.55 24.63 24.14 24.45 2,306,200 -0.10(-0.41%)
Feb 18, 2002 24.05 24.60 23.81 24.55 2,592,100 +0.00(+0.00%)
Feb 15, 2002 24.05 24.60 23.81 24.55 2,592,100 +0.78(+3.28%)
Feb 14, 2002 23.45 24.13 23.45 23.77 4,036,800 +0.42(+1.80%)
Feb 13, 2002 23.50 23.74 23.27 23.35 5,835,700 -0.43(-1.81%)
Feb 12, 2002 24.00 24.10 23.53 23.78 3,915,700 -0.22(-0.92%)
Feb 11, 2002 25.00 25.00 23.77 24.00 3,105,100 -0.85(-3.42%)
Feb 08, 2002 24.85 25.00 24.65 24.85 3,176,700 +0.14(+0.57%)
Feb 07, 2002 24.50 25.00 24.50 24.71 2,698,600 -0.02(-0.08%)
Feb 06, 2002 25.20 25.35 24.70 24.73 3,613,000 -0.42(-1.67%)
Feb 05, 2002 24.10 25.30 24.05 25.15 4,357,300 +0.57(+2.32%)
Feb 04, 2002 24.00 25.45 22.00 24.58 10,323,000 -0.55(-2.19%)
Feb 01, 2002 26.85 26.96 24.60 25.13 20,568,500 -3.69(-12.80%)
Jan 31, 2002 28.75 28.86 27.80 28.82 2,086,800 -0.08(-0.28%)
Jan 30, 2002 29.50 29.90 28.30 28.90 2,900,900 -0.80(-2.69%)
Jan 29, 2002 30.05 30.27 29.58 29.70 2,024,700 -0.21(-0.70%)
Jan 28, 2002 29.70 30.09 29.64 29.91 1,979,600 +0.11(+0.37%)
Jan 25, 2002 30.15 30.15 29.50 29.80 320,000 -0.20(-0.67%)
Jan 24, 2002 29.90 30.20 29.80 30.00 1,685,800 +0.00(+0.00%)
Jan 23, 2002 29.95 30.05 29.60 30.00 1,070,900 +0.16(+0.54%)
Jan 22, 2002 29.84 30.20 29.51 29.84 1,156,300 -0.15(-0.50%)
Jan 21, 2002 30.05 30.30 29.91 29.99 1,687,000 +0.00(+0.00%)
Jan 18, 2002 30.05 30.30 29.91 29.99 1,687,000 -0.38(-1.25%)
Jan 17, 2002 30.39 30.71 30.12 30.37 1,383,200 +1.37(+4.72%)
Jan 16, 2002 30.60 30.68 29.00 29.00 1,104,200 -1.56(-5.10%)
Jan 15, 2002 31.00 31.00 30.27 30.56 1,011,100 -0.07(-0.23%)
Jan 14, 2002 30.09 31.01 30.01 30.63 640,000 +0.29(+0.96%)
Jan 11, 2002 30.28 30.62 29.90 30.34 1,303,000 +0.31(+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.