Skip to main content

Waste Management (NY: WM )

204.46 +2.58 (+1.28%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 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 4,703,014 +0.28(+1.53%)
Apr 28, 2005 18.47 18.47 17.80 18.06 3,910,272 -0.04(-0.21%)
Apr 27, 2005 17.61 18.18 17.59 18.10 4,225,629 +0.44(+2.52%)
Apr 26, 2005 17.81 17.91 17.66 17.66 2,873,167 -0.16(-0.90%)
Apr 25, 2005 17.82 17.90 17.70 17.82 2,013,003 +0.12(+0.65%)
Apr 22, 2005 17.61 17.88 17.52 17.70 3,108,985 +0.06(+0.37%)
Apr 21, 2005 17.77 17.86 17.50 17.64 3,918,039 -0.09(-0.51%)
Apr 20, 2005 17.85 17.98 17.71 17.73 2,326,962 -0.21(-1.15%)
Apr 19, 2005 18.07 18.11 17.81 17.93 2,474,387 -0.14(-0.75%)
Apr 18, 2005 18.07 18.17 17.93 18.07 3,174,542 +0.01(+0.07%)
Apr 15, 2005 18.41 18.55 18.00 18.06 3,789,411 -0.51(-2.74%)
Apr 14, 2005 18.80 18.87 18.47 18.56 4,083,640 -0.25(-1.33%)
Apr 13, 2005 19.20 19.25 18.76 18.82 2,454,503 -0.42(-2.21%)
Apr 12, 2005 19.12 19.31 19.03 19.24 1,946,358 +0.08(+0.40%)
Apr 11, 2005 19.07 19.18 19.04 19.16 1,614,379 +0.14(+0.74%)
Apr 08, 2005 19.18 19.18 19.01 19.02 2,151,108 -0.10(-0.50%)
Apr 07, 2005 18.99 19.24 18.99 19.12 2,624,920 +0.14(+0.71%)
Apr 06, 2005 19.02 19.11 18.88 18.98 2,560,761 -0.01(-0.03%)
Apr 05, 2005 18.78 19.06 18.67 18.99 2,322,457 +0.22(+1.17%)
Apr 04, 2005 18.62 18.91 18.54 18.77 3,088,324 +0.15(+0.83%)
Apr 01, 2005 18.58 18.64 18.47 18.62 2,735,683 +0.04(+0.24%)
Mar 31, 2005 18.78 18.81 18.54 18.57 2,949,598 -0.23(-1.20%)
Mar 30, 2005 18.73 18.91 18.60 18.80 2,371,391 +0.06(+0.31%)
Mar 29, 2005 18.83 18.98 18.66 18.74 2,330,690 -0.08(-0.44%)
Mar 28, 2005 18.86 18.93 18.80 18.82 1,381,046 +0.10(+0.55%)
Mar 24, 2005 18.83 18.91 18.71 18.72 1,868,218 -0.18(-0.95%)
Mar 23, 2005 18.99 19.13 18.82 18.90 2,569,927 -0.02(-0.10%)
Mar 22, 2005 18.84 19.07 18.76 18.92 3,153,259 +0.08(+0.41%)
Mar 21, 2005 18.73 18.93 18.66 18.84 2,014,090 +0.11(+0.58%)
Mar 18, 2005 18.64 18.75 18.44 18.73 4,591,164 +0.10(+0.52%)
Mar 17, 2005 18.69 18.75 18.53 18.64 2,964,356 -0.06(-0.31%)
Mar 16, 2005 18.82 18.94 18.65 18.69 1,634,885 -0.17(-0.89%)
Mar 15, 2005 18.93 19.07 18.84 18.86 2,303,038 +0.00(+0.00%)
Mar 14, 2005 18.93 19.02 18.81 18.86 2,524,720 -0.07(-0.37%)
Mar 11, 2005 19.02 19.09 18.89 18.93 2,484,174 -0.16(-0.84%)
Mar 10, 2005 19.12 19.25 19.00 19.09 2,446,269 -0.01(-0.07%)
Mar 09, 2005 19.11 19.26 19.07 19.11 2,225,053 -0.08(-0.40%)
Mar 08, 2005 19.18 19.30 19.15 19.18 1,997,313 -0.08(-0.43%)
Mar 07, 2005 19.17 19.36 19.08 19.27 2,678,981 +0.01(+0.07%)
Mar 04, 2005 19.07 19.29 18.99 19.25 2,738,013 +0.25(+1.32%)
Mar 03, 2005 19.16 19.20 18.96 19.00 1,953,971 -0.17(-0.87%)
Mar 02, 2005 19.02 19.22 18.93 19.17 2,192,430 +0.06(+0.30%)
Mar 01, 2005 18.84 19.17 18.84 19.11 2,556,256 +0.29(+1.54%)
Feb 28, 2005 18.99 19.04 18.73 18.82 2,797,046 -0.21(-1.08%)
Feb 25, 2005 18.78 19.08 18.65 19.03 2,219,461 +0.09(+0.48%)
Feb 24, 2005 18.87 18.94 18.68 18.94 1,989,545 +0.07(+0.38%)
Feb 23, 2005 18.89 18.99 18.72 18.87 2,556,101 -0.08(-0.41%)
Feb 22, 2005 19.28 19.34 18.91 18.94 2,551,285 -0.37(-1.90%)
Feb 18, 2005 19.34 19.47 19.25 19.31 1,633,953 -0.01(-0.03%)
Feb 17, 2005 19.32 19.36 19.17 19.32 2,050,753 -0.02(-0.10%)
Feb 16, 2005 19.25 19.36 19.21 19.34 1,830,779 +0.03(+0.13%)
Feb 15, 2005 19.36 19.54 19.26 19.31 2,722,013 -0.06(-0.30%)
Feb 14, 2005 19.21 19.43 19.12 19.37 2,894,760 +0.21(+1.07%)
Feb 11, 2005 19.16 19.24 18.86 19.16 2,292,475 +0.00(+0.00%)
Feb 10, 2005 19.18 19.25 18.83 19.16 2,958,142 +0.05(+0.27%)
Feb 09, 2005 19.49 19.49 19.05 19.11 3,262,625 -0.38(-1.95%)
Feb 08, 2005 19.28 19.56 19.21 19.49 2,242,608 +0.15(+0.77%)
Feb 07, 2005 19.21 19.38 19.16 19.34 1,932,066 +0.12(+0.60%)
Feb 04, 2005 19.07 19.28 19.03 19.23 2,295,115 +0.14(+0.74%)
Feb 03, 2005 19.11 19.29 19.04 19.09 1,872,568 -0.03(-0.17%)
Feb 02, 2005 18.93 19.20 18.90 19.12 2,378,848 +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.