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 (%)
May 31, 2002 17.57 17.91 17.57 17.67 3,035,593 +0.16(+0.92%)
May 28, 2002 17.47 17.71 17.45 17.51 2,095,409 +0.07(+0.41%)
May 27, 2002 17.71 17.83 17.44 17.44 2,128,194 +0.00(+0.00%)
May 24, 2002 17.71 17.83 17.44 17.44 2,043,669 -0.34(-1.92%)
May 23, 2002 17.45 17.80 17.34 17.78 1,636,427 +0.34(+1.96%)
May 22, 2002 17.60 17.74 17.28 17.44 2,407,716 -0.13(-0.73%)
May 21, 2002 17.79 18.02 17.55 17.56 2,030,151 -0.27(-1.52%)
May 20, 2002 18.15 18.15 17.82 17.83 1,728,099 -0.38(-2.08%)
May 17, 2002 17.65 18.33 17.65 18.21 2,313,869 +0.54(+3.06%)
May 16, 2002 17.85 17.96 17.23 17.67 2,796,935 -0.18(-1.01%)
May 15, 2002 17.76 18.19 17.74 17.85 2,370,271 +0.00(+0.00%)
May 14, 2002 17.63 17.94 17.54 17.85 2,561,695 +0.39(+2.25%)
May 13, 2002 17.10 17.53 17.10 17.46 1,931,642 +0.24(+1.42%)
May 10, 2002 17.34 17.61 17.18 17.22 2,745,194 -0.13(-0.74%)
May 09, 2002 17.33 17.76 17.28 17.34 2,730,123 +0.02(+0.11%)
May 08, 2002 16.67 17.60 16.45 17.33 6,670,475 +0.56(+3.34%)
May 07, 2002 16.44 16.85 16.10 16.77 4,401,665 +0.13(+0.77%)
May 06, 2002 16.83 17.00 16.54 16.64 2,716,761 -0.12(-0.73%)
May 03, 2002 16.57 16.86 16.43 16.76 2,466,138 +0.23(+1.40%)
May 02, 2002 16.60 16.62 16.45 16.53 3,117,166 -0.14(-0.85%)
May 01, 2002 17.02 17.02 16.41 16.67 3,405,235 -0.28(-1.67%)
Apr 30, 2002 16.66 17.18 16.60 16.95 3,814,031 +0.26(+1.58%)
Apr 29, 2002 16.67 16.79 16.55 16.69 1,974,371 +0.06(+0.39%)
Apr 26, 2002 16.74 17.07 16.58 16.62 1,793,823 -0.12(-0.69%)
Apr 25, 2002 16.68 16.80 16.53 16.74 2,219,866 +0.08(+0.46%)
Apr 24, 2002 16.86 16.88 16.59 16.66 2,235,248 -0.06(-0.35%)
Apr 23, 2002 16.33 16.75 16.33 16.72 3,213,655 +0.30(+1.84%)
Apr 22, 2002 16.49 16.51 16.16 16.42 2,658,805 -0.30(-1.77%)
Apr 19, 2002 16.73 16.89 16.57 16.71 2,056,410 -0.01(-0.08%)
Apr 18, 2002 16.67 16.84 16.38 16.73 2,105,353 -0.01(-0.08%)
Apr 17, 2002 16.96 17.06 16.72 16.74 1,529,683 -0.30(-1.77%)
Apr 16, 2002 16.73 17.24 16.72 17.04 2,363,434 +0.35(+2.08%)
Apr 15, 2002 16.83 17.15 16.69 16.69 1,687,235 -0.17(-0.99%)
Apr 12, 2002 16.59 17.04 16.42 16.86 1,562,778 +0.21(+1.24%)
Apr 11, 2002 16.77 16.86 16.61 16.66 2,476,859 -0.08(-0.46%)
Apr 10, 2002 16.83 17.34 16.71 16.73 2,738,203 -0.18(-1.07%)
Apr 09, 2002 16.99 17.22 16.77 16.91 1,755,600 +0.00(+0.00%)
Apr 08, 2002 16.44 17.08 16.44 16.91 2,913,934 +0.01(+0.08%)
Apr 05, 2002 17.30 17.38 16.87 16.90 2,552,372 -0.24(-1.39%)
Apr 04, 2002 17.28 17.34 17.06 17.14 792,421 -0.03(-0.15%)
Apr 03, 2002 17.20 17.34 16.99 17.16 2,391,557 -0.02(-0.11%)
Apr 02, 2002 17.25 17.51 17.14 17.18 3,351,785 -0.39(-2.20%)
Apr 01, 2002 17.38 17.74 17.36 17.57 2,510,731 +0.03(+0.18%)
Mar 29, 2002 16.88 17.63 16.73 17.54 4,512,759 +0.00(+0.00%)
Mar 28, 2002 16.88 17.63 16.73 17.54 4,512,759 +0.66(+3.89%)
Mar 27, 2002 17.09 17.31 16.80 16.88 3,319,933 -0.42(-2.45%)
Mar 26, 2002 17.34 17.96 16.08 17.31 13,033,305 -0.01(-0.04%)
Mar 25, 2002 17.20 17.63 17.20 17.31 2,308,586 +0.01(+0.04%)
Mar 22, 2002 17.41 17.57 17.27 17.31 3,438,641 -0.21(-1.18%)
Mar 21, 2002 17.55 17.72 17.34 17.51 1,430,397 -0.30(-1.70%)
Mar 20, 2002 17.54 17.97 17.54 17.81 1,551,280 +0.12(+0.65%)
Mar 19, 2002 17.41 17.75 17.39 17.70 2,100,071 +0.08(+0.47%)
Mar 18, 2002 17.73 17.77 17.24 17.62 1,815,265 -0.08(-0.44%)
Mar 15, 2002 17.70 17.73 17.51 17.69 2,650,570 -0.05(-0.25%)
Mar 14, 2002 17.56 17.86 17.44 17.74 1,184,902 +0.07(+0.40%)
Mar 13, 2002 17.74 17.95 17.44 17.67 1,425,891 -0.08(-0.44%)
Mar 12, 2002 17.70 18.00 17.63 17.74 1,727,011 -0.03(-0.18%)
Mar 11, 2002 17.76 17.89 17.64 17.78 3,476,242 +0.10(+0.58%)
Mar 08, 2002 18.02 18.09 17.63 17.67 2,431,334 -0.33(-1.86%)
Mar 07, 2002 18.02 18.34 17.93 18.01 3,824,752 -0.05(-0.28%)
Mar 06, 2002 17.65 18.11 17.42 18.06 3,661,295 +0.41(+2.33%)
Mar 05, 2002 17.81 18.10 17.62 17.65 3,624,782 -0.14(-0.76%)
Mar 04, 2002 17.54 17.82 17.51 17.78 3,035,593 +0.39(+2.22%)
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.