Skip to main content

Waste Management (NY: WM )

204.28 +2.41 (+1.19%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.50 22.76 22.39 22.72 5,428,957 +0.26(+1.15%)
Mar 30, 2006 22.39 22.50 22.23 22.47 5,625,162 +0.14(+0.63%)
Mar 29, 2006 22.05 22.42 22.05 22.32 19,174,642 +0.28(+1.26%)
Mar 28, 2006 22.09 22.14 21.83 22.05 4,738,123 +0.01(+0.03%)
Mar 27, 2006 22.10 22.12 22.02 22.04 4,484,595 -0.04(-0.17%)
Mar 24, 2006 22.03 22.12 21.33 22.08 4,753,502 +0.04(+0.20%)
Mar 23, 2006 22.08 22.11 21.96 22.03 4,197,822 -0.03(-0.12%)
Mar 22, 2006 21.96 22.08 21.93 22.06 4,798,864 +0.07(+0.32%)
Mar 21, 2006 22.11 22.11 21.95 21.99 4,530,888 -0.10(-0.44%)
Mar 20, 2006 22.26 22.27 22.03 22.09 4,123,254 -0.15(-0.67%)
Mar 17, 2006 22.20 22.27 22.12 22.23 5,814,065 -0.03(-0.14%)
Mar 16, 2006 22.14 22.35 22.13 22.27 3,491,919 +0.14(+0.61%)
Mar 15, 2006 22.18 22.20 22.05 22.13 3,044,982 -0.03(-0.15%)
Mar 14, 2006 22.08 22.20 22.00 22.16 3,532,309 +0.13(+0.58%)
Mar 13, 2006 21.87 22.08 21.75 22.03 7,757,007 +0.23(+1.06%)
Mar 10, 2006 21.67 21.95 21.66 21.80 4,331,110 +0.13(+0.59%)
Mar 09, 2006 21.89 22.02 21.62 21.67 3,723,698 -0.18(-0.82%)
Mar 08, 2006 21.72 21.92 21.62 21.85 5,981,686 +0.16(+0.74%)
Mar 07, 2006 21.44 21.72 21.44 21.69 4,807,719 +0.24(+1.14%)
Mar 06, 2006 21.55 21.62 21.37 21.45 2,525,808 -0.02(-0.09%)
Mar 03, 2006 21.63 21.69 21.46 21.47 3,897,999 -0.15(-0.71%)
Mar 02, 2006 21.50 21.64 21.38 21.62 3,448,421 -0.07(-0.33%)
Mar 01, 2006 21.45 21.76 21.41 21.69 4,350,063 +0.28(+1.32%)
Feb 28, 2006 21.79 21.76 21.40 21.41 3,174,387 -0.38(-1.74%)
Feb 27, 2006 21.76 21.87 21.69 21.79 3,143,628 -0.02(-0.09%)
Feb 24, 2006 21.92 21.94 21.70 21.81 2,970,104 -0.08(-0.35%)
Feb 23, 2006 21.97 22.02 21.83 21.89 4,607,320 -0.08(-0.38%)
Feb 22, 2006 21.89 22.02 21.85 21.97 2,986,726 +0.15(+0.68%)
Feb 21, 2006 21.79 21.98 21.74 21.82 4,515,198 +0.03(+0.15%)
Feb 17, 2006 21.73 21.80 21.60 21.79 4,096,534 +0.06(+0.27%)
Feb 16, 2006 21.63 21.74 21.52 21.73 4,675,673 +0.14(+0.66%)
Feb 15, 2006 21.49 21.62 21.31 21.59 6,980,576 +0.07(+0.33%)
Feb 14, 2006 21.83 21.85 21.52 21.52 8,246,664 +0.25(+1.18%)
Feb 13, 2006 21.55 21.56 21.13 21.27 4,091,253 -0.35(-1.61%)
Feb 10, 2006 21.05 21.82 21.05 21.62 6,812,800 +0.59(+2.79%)
Feb 09, 2006 20.95 21.11 20.95 21.03 3,538,368 +0.08(+0.40%)
Feb 08, 2006 20.92 20.95 20.65 20.95 3,359,096 +0.03(+0.12%)
Feb 07, 2006 20.88 21.05 20.84 20.92 4,077,893 +0.05(+0.25%)
Feb 06, 2006 20.41 20.88 20.41 20.87 4,252,815 +0.50(+2.43%)
Feb 03, 2006 20.20 20.44 20.20 20.37 2,429,026 +0.17(+0.83%)
Feb 02, 2006 20.37 20.50 20.12 20.21 2,349,021 -0.18(-0.88%)
Feb 01, 2006 20.18 20.41 20.18 20.39 2,563,402 +0.06(+0.28%)
Jan 31, 2006 20.32 20.49 20.30 20.33 2,722,945 +0.02(+0.10%)
Jan 30, 2006 20.18 20.35 20.03 20.31 2,777,472 -0.01(-0.03%)
Jan 27, 2006 20.45 20.49 20.31 20.32 2,670,903 -0.13(-0.63%)
Jan 26, 2006 20.39 20.60 20.44 20.44 2,905,634 +0.06(+0.32%)
Jan 25, 2006 20.35 20.48 20.28 20.38 2,232,199 +0.01(+0.03%)
Jan 24, 2006 20.14 20.48 20.11 20.37 2,652,883 +0.24(+1.22%)
Jan 23, 2006 20.13 20.21 20.02 20.13 2,910,139 +0.00(+0.00%)
Jan 20, 2006 20.48 20.49 19.97 20.13 3,884,329 -0.35(-1.70%)
Jan 19, 2006 20.60 20.60 20.39 20.48 2,961,094 -0.05(-0.25%)
Jan 18, 2006 20.33 20.60 20.29 20.53 3,343,872 +0.19(+0.95%)
Jan 17, 2006 20.16 20.45 20.09 20.33 3,294,471 -0.05(-0.22%)
Jan 13, 2006 20.24 20.43 20.23 20.38 2,603,948 +0.23(+1.12%)
Jan 12, 2006 20.09 20.37 20.01 20.15 2,941,209 +0.06(+0.32%)
Jan 11, 2006 20.37 20.52 20.01 20.09 3,765,021 -0.25(-1.23%)
Jan 10, 2006 19.98 20.38 19.92 20.34 5,024,119 +0.36(+1.80%)
Jan 09, 2006 19.70 20.28 19.65 19.98 4,402,571 +0.32(+1.64%)
Jan 06, 2006 19.72 19.83 19.54 19.66 4,892,850 +0.10(+0.49%)
Jan 05, 2006 19.49 19.69 19.45 19.56 3,858,230 +0.08(+0.40%)
Jan 04, 2006 19.61 19.78 19.49 19.49 2,361,915 -0.26(-1.30%)
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.