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 (%)
Apr 29, 2005 18.12 18.34 17.97 18.34 4,703,873 +0.28(+1.53%)
Apr 28, 2005 18.47 18.47 17.80 18.06 3,910,986 -0.04(-0.21%)
Apr 27, 2005 17.60 18.18 17.59 18.10 4,226,400 +0.44(+2.52%)
Apr 26, 2005 17.81 17.90 17.65 17.65 2,873,691 -0.16(-0.90%)
Apr 25, 2005 17.81 17.89 17.70 17.81 2,013,370 +0.12(+0.65%)
Apr 22, 2005 17.60 17.88 17.52 17.70 3,109,553 +0.06(+0.36%)
Apr 21, 2005 17.76 17.86 17.49 17.63 3,918,754 -0.09(-0.51%)
Apr 20, 2005 17.85 17.98 17.71 17.72 2,327,387 -0.21(-1.15%)
Apr 19, 2005 18.07 18.10 17.81 17.93 2,474,839 -0.14(-0.75%)
Apr 18, 2005 18.07 18.17 17.92 18.07 3,175,122 +0.01(+0.07%)
Apr 15, 2005 18.41 18.54 18.00 18.05 3,790,103 -0.51(-2.74%)
Apr 14, 2005 18.79 18.86 18.47 18.56 4,084,386 -0.25(-1.33%)
Apr 13, 2005 19.20 19.24 18.76 18.81 2,454,951 -0.42(-2.21%)
Apr 12, 2005 19.11 19.31 19.02 19.24 1,946,714 +0.08(+0.40%)
Apr 11, 2005 19.06 19.18 19.04 19.16 1,614,674 +0.14(+0.74%)
Apr 08, 2005 19.18 19.18 19.01 19.02 2,151,500 -0.10(-0.50%)
Apr 07, 2005 18.99 19.24 18.99 19.11 2,625,399 +0.14(+0.71%)
Apr 06, 2005 19.02 19.10 18.88 18.98 2,561,228 -0.01(-0.03%)
Apr 05, 2005 18.78 19.06 18.67 18.99 2,322,881 +0.22(+1.17%)
Apr 04, 2005 18.61 18.90 18.54 18.77 3,088,888 +0.15(+0.83%)
Apr 01, 2005 18.57 18.63 18.47 18.61 2,736,183 +0.05(+0.24%)
Mar 31, 2005 18.77 18.81 18.54 18.57 2,950,136 -0.23(-1.20%)
Mar 30, 2005 18.73 18.91 18.60 18.79 2,371,824 +0.06(+0.31%)
Mar 29, 2005 18.83 18.97 18.66 18.74 2,331,116 -0.08(-0.44%)
Mar 28, 2005 18.86 18.93 18.80 18.82 1,381,298 +0.10(+0.55%)
Mar 24, 2005 18.83 18.91 18.70 18.72 1,868,559 -0.18(-0.95%)
Mar 23, 2005 18.99 19.13 18.82 18.90 2,570,396 -0.02(-0.10%)
Mar 22, 2005 18.84 19.06 18.76 18.92 3,153,835 +0.08(+0.41%)
Mar 21, 2005 18.73 18.92 18.66 18.84 2,014,458 +0.11(+0.58%)
Mar 18, 2005 18.64 18.74 18.44 18.73 4,592,002 +0.10(+0.52%)
Mar 17, 2005 18.69 18.74 18.53 18.63 2,964,897 -0.06(-0.31%)
Mar 16, 2005 18.81 18.93 18.65 18.69 1,635,184 -0.17(-0.89%)
Mar 15, 2005 18.92 19.06 18.84 18.86 2,303,459 +0.00(+0.00%)
Mar 14, 2005 18.92 19.02 18.81 18.86 2,525,181 -0.07(-0.37%)
Mar 11, 2005 19.02 19.08 18.88 18.93 2,484,628 -0.16(-0.84%)
Mar 10, 2005 19.12 19.24 19.00 19.09 2,446,716 -0.01(-0.07%)
Mar 09, 2005 19.10 19.26 19.06 19.10 2,225,460 -0.08(-0.40%)
Mar 08, 2005 19.18 19.30 19.15 19.18 1,997,677 -0.08(-0.43%)
Mar 07, 2005 19.17 19.35 19.08 19.26 2,679,470 +0.01(+0.07%)
Mar 04, 2005 19.06 19.29 18.99 19.25 2,738,513 +0.25(+1.32%)
Mar 03, 2005 19.15 19.19 18.95 19.00 1,954,327 -0.17(-0.87%)
Mar 02, 2005 19.02 19.22 18.92 19.17 2,192,830 +0.06(+0.30%)
Mar 01, 2005 18.84 19.17 18.84 19.11 2,556,723 +0.29(+1.54%)
Feb 28, 2005 18.99 19.04 18.73 18.82 2,797,556 -0.21(-1.08%)
Feb 25, 2005 18.77 19.08 18.64 19.02 2,219,866 +0.09(+0.48%)
Feb 24, 2005 18.87 18.93 18.68 18.93 1,989,908 +0.07(+0.38%)
Feb 23, 2005 18.89 18.99 18.72 18.86 2,556,567 -0.08(-0.41%)
Feb 22, 2005 19.28 19.34 18.91 18.94 2,551,751 -0.37(-1.90%)
Feb 18, 2005 19.34 19.47 19.25 19.31 1,634,251 -0.01(-0.03%)
Feb 17, 2005 19.32 19.36 19.17 19.31 2,051,127 -0.02(-0.10%)
Feb 16, 2005 19.24 19.36 19.21 19.33 1,831,114 +0.03(+0.13%)
Feb 15, 2005 19.36 19.54 19.26 19.31 2,722,509 -0.06(-0.30%)
Feb 14, 2005 19.21 19.42 19.11 19.37 2,895,288 +0.21(+1.07%)
Feb 11, 2005 19.16 19.24 18.86 19.16 2,292,893 +0.00(+0.00%)
Feb 10, 2005 19.18 19.24 18.83 19.16 2,958,682 +0.05(+0.27%)
Feb 09, 2005 19.49 19.49 19.05 19.11 3,263,220 -0.38(-1.95%)
Feb 08, 2005 19.28 19.55 19.21 19.49 2,243,017 +0.15(+0.77%)
Feb 07, 2005 19.21 19.38 19.15 19.34 1,932,419 +0.12(+0.60%)
Feb 04, 2005 19.06 19.28 19.02 19.22 2,295,534 +0.14(+0.74%)
Feb 03, 2005 19.10 19.28 19.04 19.08 1,872,910 -0.03(-0.17%)
Feb 02, 2005 18.92 19.20 18.90 19.11 2,379,282 +0.16(+0.85%)
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.