Skip to main content

Waste Management (NY: WM )

204.49 +2.61 (+1.29%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 22.43 22.53 22.11 22.15 4,217,706 -0.20(-0.89%)
Mar 29, 2007 22.02 22.39 21.97 22.35 6,545,708 +0.42(+1.91%)
Mar 28, 2007 22.21 22.24 21.89 21.93 4,735,975 -0.28(-1.27%)
Mar 27, 2007 22.63 22.63 22.16 22.21 5,651,344 -0.41(-1.82%)
Mar 26, 2007 22.48 22.65 22.29 22.63 6,382,796 +0.14(+0.63%)
Mar 23, 2007 22.14 22.52 22.07 22.48 6,652,636 +0.39(+1.75%)
Mar 22, 2007 21.60 22.20 21.60 22.10 5,892,827 -0.05(-0.20%)
Mar 21, 2007 22.02 22.21 21.82 22.14 6,309,511 +0.19(+0.88%)
Mar 20, 2007 21.95 21.99 21.82 21.95 5,120,368 +0.06(+0.26%)
Mar 19, 2007 21.79 21.96 21.67 21.89 4,495,469 +0.32(+1.46%)
Mar 16, 2007 21.63 21.67 21.40 21.58 6,087,478 -0.06(-0.30%)
Mar 15, 2007 21.39 21.74 21.26 21.64 6,075,675 +0.17(+0.78%)
Mar 14, 2007 21.18 21.49 20.96 21.47 7,478,778 +0.33(+1.58%)
Mar 13, 2007 21.70 21.72 21.11 21.14 5,375,362 -0.56(-2.58%)
Mar 12, 2007 21.62 22.05 21.44 21.70 6,005,299 -0.14(-0.62%)
Mar 09, 2007 21.92 22.08 21.81 21.83 5,780,665 +0.05(+0.24%)
Mar 08, 2007 21.81 22.19 21.74 21.78 5,774,762 +0.05(+0.21%)
Mar 07, 2007 21.76 22.10 21.64 21.74 7,352,480 -0.03(-0.12%)
Mar 06, 2007 21.73 21.84 21.53 21.76 5,290,852 +0.26(+1.20%)
Mar 05, 2007 21.41 21.64 21.19 21.51 7,371,432 +0.01(+0.06%)
Mar 02, 2007 21.73 21.77 21.49 21.49 4,230,289 -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.