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 (%)
Mar 30, 2007 22.42 22.53 22.11 22.15 4,218,476 -0.20(-0.89%)
Mar 29, 2007 22.01 22.39 21.97 22.35 6,546,903 +0.42(+1.91%)
Mar 28, 2007 22.21 22.24 21.88 21.93 4,736,839 -0.28(-1.27%)
Mar 27, 2007 22.62 22.62 22.16 22.21 5,652,376 -0.41(-1.82%)
Mar 26, 2007 22.48 22.65 22.29 22.62 6,383,961 +0.14(+0.63%)
Mar 23, 2007 22.14 22.52 22.07 22.48 6,653,850 +0.39(+1.75%)
Mar 22, 2007 21.59 22.20 21.59 22.09 5,893,903 -0.05(-0.20%)
Mar 21, 2007 22.01 22.20 21.82 22.14 6,310,663 +0.19(+0.88%)
Mar 20, 2007 21.95 21.99 21.81 21.95 5,121,303 +0.06(+0.26%)
Mar 19, 2007 21.79 21.96 21.66 21.89 4,496,290 +0.32(+1.46%)
Mar 16, 2007 21.62 21.66 21.40 21.57 6,088,590 -0.06(-0.30%)
Mar 15, 2007 21.39 21.73 21.26 21.64 6,076,784 +0.17(+0.78%)
Mar 14, 2007 21.17 21.48 20.96 21.47 7,480,143 +0.33(+1.58%)
Mar 13, 2007 21.70 21.71 21.11 21.14 5,376,343 -0.56(-2.58%)
Mar 12, 2007 21.61 22.04 21.43 21.70 6,006,395 -0.14(-0.62%)
Mar 09, 2007 21.91 22.08 21.81 21.83 5,781,721 +0.05(+0.24%)
Mar 08, 2007 21.81 22.18 21.73 21.78 5,775,816 +0.04(+0.21%)
Mar 07, 2007 21.76 22.09 21.63 21.73 7,353,822 -0.03(-0.12%)
Mar 06, 2007 21.72 21.84 21.53 21.76 5,291,818 +0.26(+1.20%)
Mar 05, 2007 21.41 21.64 21.19 21.50 7,372,778 +0.01(+0.06%)
Mar 02, 2007 21.72 21.77 21.48 21.49 4,231,062 -0.23(-1.07%)
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.