Skip to main content

Waste Management (NY: WM )

213.50 -0.47 (-0.22%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.73 18.23 17.72 18.22 1,669,134 +0.42(+2.35%)
Aug 28, 2003 17.72 17.97 17.63 17.80 1,612,308 +0.09(+0.50%)
Aug 27, 2003 17.55 17.80 17.46 17.71 1,967,288 +0.16(+0.90%)
Aug 26, 2003 17.72 17.75 17.27 17.55 2,714,060 -0.25(-1.38%)
Aug 25, 2003 17.91 18.13 17.73 17.80 2,011,843 -0.12(-0.69%)
Aug 22, 2003 18.20 18.32 17.85 17.92 2,073,490 -0.12(-0.65%)
Aug 21, 2003 17.95 18.21 17.90 18.04 2,871,975 +0.18(+1.04%)
Aug 20, 2003 17.83 17.90 17.70 17.85 2,148,722 -0.01(-0.04%)
Aug 19, 2003 17.63 17.97 17.59 17.86 3,072,399 +0.54(+3.12%)
Aug 18, 2003 17.57 17.58 17.24 17.32 2,689,956 +0.10(+0.56%)
Aug 15, 2003 16.98 17.25 16.82 17.22 1,791,405 +0.26(+1.53%)
Aug 14, 2003 16.94 16.98 16.87 16.96 2,495,229 +0.06(+0.37%)
Aug 13, 2003 17.10 17.11 16.87 16.90 1,789,214 -0.18(-1.04%)
Aug 12, 2003 17.04 17.09 16.81 17.08 2,632,984 +0.03(+0.20%)
Aug 11, 2003 17.03 17.26 16.97 17.05 2,295,242 +0.06(+0.36%)
Aug 08, 2003 16.82 17.03 16.81 16.98 1,249,878 +0.14(+0.85%)
Aug 07, 2003 16.60 16.88 16.50 16.84 2,410,647 +0.19(+1.15%)
Aug 06, 2003 16.81 17.33 16.44 16.65 2,836,184 -0.23(-1.34%)
Aug 05, 2003 16.50 17.40 16.46 16.87 6,431,412 +0.57(+3.48%)
Aug 04, 2003 16.26 16.43 16.20 16.31 2,314,963 +0.08(+0.51%)
Aug 01, 2003 16.24 16.33 16.09 16.22 2,869,491 -0.13(-0.80%)
Jul 31, 2003 16.43 16.59 16.23 16.35 2,945,892 +0.12(+0.72%)
Jul 30, 2003 16.20 16.38 16.04 16.24 2,331,471 +0.12(+0.72%)
Jul 29, 2003 16.26 16.36 15.95 16.12 2,230,382 -0.12(-0.76%)
Jul 28, 2003 16.29 16.46 16.08 16.24 1,493,397 -0.12(-0.75%)
Jul 25, 2003 15.88 16.41 15.84 16.37 1,485,071 +0.52(+3.28%)
Jul 24, 2003 16.12 16.27 15.83 15.85 2,584,193 -0.14(-0.86%)
Jul 23, 2003 16.15 16.16 15.90 15.98 2,143,609 -0.11(-0.68%)
Jul 22, 2003 16.01 16.16 15.81 16.09 1,420,502 +0.08(+0.51%)
Jul 21, 2003 16.29 16.35 15.92 16.01 1,844,433 -0.16(-0.97%)
Jul 18, 2003 16.12 16.22 16.02 16.17 2,974,524 +0.16(+1.03%)
Jul 17, 2003 16.39 16.43 15.92 16.00 2,789,146 -0.46(-2.79%)
Jul 16, 2003 16.45 16.55 15.94 16.46 2,712,453 -0.30(-1.80%)
Jul 15, 2003 16.77 16.94 16.70 16.76 1,517,063 +0.01(+0.04%)
Jul 14, 2003 16.81 16.94 16.61 16.76 1,573,158 +0.05(+0.29%)
Jul 11, 2003 16.62 16.86 16.62 16.71 2,243,383 +0.08(+0.45%)
Jul 10, 2003 17.01 17.04 16.60 16.63 2,063,994 -0.49(-2.88%)
Jul 09, 2003 17.08 17.29 16.84 17.13 1,690,170 -0.03(-0.20%)
Jul 08, 2003 16.81 17.24 16.81 17.16 2,891,404 +0.21(+1.25%)
Jul 07, 2003 17.08 17.15 16.95 16.95 1,970,940 -0.03(-0.16%)
Jul 03, 2003 16.94 17.10 16.84 16.98 2,026,451 -0.03(-0.16%)
Jul 02, 2003 16.66 17.08 16.60 17.00 2,830,049 +0.35(+2.10%)
Jul 01, 2003 16.43 16.69 16.29 16.66 3,544,829 +0.16(+1.00%)
Jun 30, 2003 16.38 16.66 16.36 16.49 3,680,393 +0.27(+1.65%)
Jun 27, 2003 16.33 16.38 16.15 16.22 2,192,839 -0.14(-0.84%)
Jun 26, 2003 16.22 16.53 16.17 16.36 4,137,046 +0.04(+0.25%)
Jun 25, 2003 16.29 16.57 16.05 16.32 2,745,467 +0.04(+0.25%)
Jun 24, 2003 16.16 16.33 15.81 16.28 2,934,060 +0.29(+1.84%)
Jun 23, 2003 16.61 16.62 15.92 15.98 2,578,203 -0.70(-4.19%)
Jun 20, 2003 16.91 16.94 16.62 16.68 3,662,279 -0.23(-1.34%)
Jun 19, 2003 16.94 16.96 16.60 16.91 3,162,970 +0.00(+0.00%)
Jun 18, 2003 16.94 16.95 16.73 16.91 2,482,374 -0.05(-0.32%)
Jun 17, 2003 16.94 17.13 16.79 16.96 3,632,186 +0.09(+0.53%)
Jun 16, 2003 16.94 17.04 16.77 16.87 3,928,002 -0.10(-0.60%)
Jun 13, 2003 17.41 17.44 16.88 16.98 2,436,504 -0.45(-2.55%)
Jun 12, 2003 17.24 17.53 17.24 17.42 2,692,001 +0.25(+1.48%)
Jun 11, 2003 17.22 17.25 17.05 17.17 2,004,247 +0.02(+0.12%)
Jun 10, 2003 17.07 17.18 17.02 17.15 1,215,841 +0.08(+0.48%)
Jun 09, 2003 17.22 17.22 16.90 17.07 1,496,027 -0.15(-0.87%)
Jun 06, 2003 17.46 17.59 17.11 17.22 2,657,380 -0.25(-1.45%)
Jun 05, 2003 17.59 17.63 17.32 17.47 3,026,237 -0.12(-0.70%)
Jun 04, 2003 17.07 17.59 16.91 17.59 2,276,398 +0.51(+3.01%)
Jun 03, 2003 17.44 17.50 16.96 17.08 2,181,590 -0.36(-2.04%)
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.