Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.70 14.82 14.41 14.50 1,883,291 -0.38(-2.58%)
Mar 28, 2003 14.85 14.99 14.73 14.88 1,840,927 -0.07(-0.46%)
Mar 27, 2003 14.85 14.95 14.70 14.95 2,487,340 -0.03(-0.23%)
Mar 26, 2003 14.85 15.07 14.72 14.98 1,886,066 -0.04(-0.27%)
Mar 25, 2003 14.72 15.16 14.63 15.03 2,658,841 +0.23(+1.53%)
Mar 24, 2003 15.27 15.27 14.71 14.80 2,637,513 -0.67(-4.34%)
Mar 21, 2003 15.07 15.47 14.84 15.47 4,875,199 +0.51(+3.38%)
Mar 20, 2003 14.83 15.08 14.58 14.96 3,619,477 +0.15(+1.02%)
Mar 19, 2003 15.13 15.14 14.70 14.81 3,629,264 -0.27(-1.77%)
Mar 18, 2003 15.09 15.11 14.81 15.08 2,505,162 -0.03(-0.23%)
Mar 17, 2003 14.63 15.11 14.61 15.11 3,519,411 +0.57(+3.91%)
Mar 14, 2003 14.32 14.70 14.18 14.55 2,586,530 +0.16(+1.14%)
Mar 13, 2003 14.00 14.40 13.77 14.38 3,871,761 +0.71(+5.16%)
Mar 12, 2003 13.60 13.73 13.45 13.68 2,071,006 +0.08(+0.60%)
Mar 11, 2003 13.65 13.83 13.56 13.60 2,891,550 -0.03(-0.20%)
Mar 10, 2003 13.60 13.73 13.42 13.62 1,801,485 -0.07(-0.50%)
Mar 07, 2003 13.49 13.85 13.45 13.69 3,535,918 +0.02(+0.15%)
Mar 06, 2003 13.68 13.74 13.42 13.67 2,354,113 +0.00(+0.00%)
Mar 05, 2003 13.46 13.71 13.46 13.67 2,790,461 +0.17(+1.27%)
Mar 04, 2003 13.49 13.56 13.41 13.50 2,931,722 -0.10(-0.75%)
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.