Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.60 21.79 21.58 21.61 2,560,996 +0.02(+0.09%)
Jan 30, 2006 21.46 21.63 21.29 21.59 2,612,280 -0.01(-0.03%)
Jan 27, 2006 21.74 21.79 21.59 21.60 2,512,049 -0.14(-0.63%)
Jan 26, 2006 21.68 21.90 21.73 21.74 2,732,820 +0.07(+0.32%)
Jan 25, 2006 21.63 21.78 21.56 21.67 2,099,438 +0.01(+0.03%)
Jan 24, 2006 21.41 21.78 21.38 21.66 2,495,100 +0.26(+1.21%)
Jan 23, 2006 21.40 21.48 21.29 21.40 2,737,057 +0.00(+0.00%)
Jan 20, 2006 21.78 21.79 21.23 21.40 3,653,305 -0.37(-1.70%)
Jan 19, 2006 21.90 21.90 21.68 21.77 2,784,980 -0.05(-0.25%)
Jan 18, 2006 21.62 21.90 21.57 21.83 3,144,993 +0.21(+0.95%)
Jan 17, 2006 21.44 21.74 21.36 21.62 3,098,530 -0.05(-0.22%)
Jan 13, 2006 21.52 21.72 21.51 21.67 2,449,076 +0.24(+1.12%)
Jan 12, 2006 21.36 21.66 21.27 21.43 2,766,278 +0.07(+0.32%)
Jan 11, 2006 21.66 21.81 21.27 21.36 3,541,094 -0.27(-1.23%)
Jan 10, 2006 21.24 21.67 21.18 21.63 4,725,306 +0.38(+1.80%)
Jan 09, 2006 20.94 21.56 20.90 21.24 4,140,724 +0.34(+1.64%)
Jan 06, 2006 20.97 21.08 20.77 20.90 4,601,844 +0.10(+0.49%)
Jan 05, 2006 20.72 20.94 20.68 20.80 3,628,759 +0.08(+0.40%)
Jan 04, 2006 20.85 21.03 20.72 20.72 2,221,439 -0.27(-1.30%)
Jan 03, 2006 20.77 21.05 20.59 20.99 2,525,929 +0.22(+1.05%)
Dec 30, 2005 20.70 20.85 20.70 20.77 1,696,616 -0.05(-0.23%)
Dec 29, 2005 20.71 20.89 20.70 20.82 1,494,401 -0.01(-0.03%)
Dec 28, 2005 20.79 20.91 20.71 20.83 1,838,633 -0.05(-0.26%)
Dec 27, 2005 21.08 21.22 20.84 20.88 1,577,098 -0.14(-0.65%)
Dec 23, 2005 20.92 21.07 20.83 21.02 999,092 +0.12(+0.56%)
Dec 22, 2005 20.97 21.05 20.86 20.90 1,886,849 -0.02(-0.10%)
Dec 21, 2005 21.08 21.08 20.92 20.92 2,264,395 -0.03(-0.13%)
Dec 20, 2005 21.15 21.18 20.93 20.95 2,657,573 -0.11(-0.52%)
Dec 19, 2005 21.22 21.19 21.05 21.06 2,350,745 -0.16(-0.77%)
Dec 16, 2005 21.07 21.24 21.08 21.22 3,941,140 +0.16(+0.75%)
Dec 15, 2005 21.10 21.14 20.93 21.07 2,961,480 -0.03(-0.13%)
Dec 14, 2005 20.53 21.18 20.62 21.09 3,511,580 +0.57(+2.77%)
Dec 13, 2005 20.42 20.69 20.40 20.53 3,225,937 +0.07(+0.33%)
Dec 12, 2005 20.53 20.62 20.32 20.46 2,094,470 -0.06(-0.30%)
Dec 09, 2005 20.48 20.61 20.35 20.52 2,195,285 +0.12(+0.57%)
Dec 08, 2005 20.66 20.70 20.31 20.40 1,817,155 -0.21(-1.03%)
Dec 07, 2005 20.77 20.82 20.58 20.61 1,645,916 -0.15(-0.72%)
Dec 06, 2005 20.66 20.86 20.48 20.77 2,097,830 +0.27(+1.30%)
Dec 05, 2005 20.69 20.69 20.39 20.50 2,196,600 -0.35(-1.67%)
Dec 02, 2005 20.70 20.91 20.68 20.85 1,914,172 +0.05(+0.23%)
Dec 01, 2005 20.64 20.87 20.53 20.80 3,603,774 +0.33(+1.61%)
Nov 30, 2005 20.62 20.72 20.47 20.47 2,216,179 -0.18(-0.89%)
Nov 29, 2005 20.74 20.76 20.65 20.66 1,927,321 -0.01(-0.07%)
Nov 28, 2005 20.91 20.94 20.67 20.67 3,616,924 -0.14(-0.66%)
Nov 25, 2005 20.74 20.87 20.70 20.81 778,614 +0.00(+0.00%)
Nov 23, 2005 20.90 20.96 20.77 20.81 2,650,706 -0.07(-0.33%)
Nov 22, 2005 20.94 21.01 20.78 20.87 4,056,566 -0.17(-0.81%)
Nov 21, 2005 20.84 21.07 20.83 21.05 1,849,007 +0.14(+0.65%)
Nov 18, 2005 21.13 21.13 20.80 20.91 3,725,629 -0.08(-0.39%)
Nov 17, 2005 20.98 21.04 20.84 20.99 2,600,737 +0.12(+0.56%)
Nov 16, 2005 20.92 21.01 20.82 20.87 2,607,020 -0.06(-0.29%)
Nov 15, 2005 20.96 21.05 20.90 20.94 1,793,778 -0.01(-0.07%)
Nov 14, 2005 20.79 21.04 20.74 20.95 1,961,365 +0.10(+0.49%)
Nov 11, 2005 20.70 20.87 20.67 20.85 1,193,271 +0.14(+0.69%)
Nov 10, 2005 20.64 20.77 20.57 20.70 1,980,943 +0.07(+0.33%)
Nov 09, 2005 20.56 20.70 20.46 20.64 2,379,674 +0.08(+0.40%)
Nov 08, 2005 20.43 20.62 20.43 20.55 3,092,978 -0.03(-0.13%)
Nov 07, 2005 20.44 20.61 20.38 20.58 1,800,499 +0.15(+0.74%)
Nov 04, 2005 20.36 20.70 20.35 20.43 2,213,549 +0.10(+0.51%)
Nov 03, 2005 20.57 20.70 20.25 20.33 2,986,611 -0.24(-1.16%)
Nov 02, 2005 19.99 20.64 19.95 20.57 3,997,830 +0.51(+2.52%)
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.