Waste Management (NY: WM )

141.20 USD -2.06 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 21.48 21.65 21.05 21.18 1,289,200 -0.56(-2.58%)
Mar 28, 2003 21.70 21.90 21.52 21.74 1,260,200 -0.10(-0.46%)
Mar 27, 2003 21.70 21.84 21.47 21.84 1,702,700 -0.05(-0.23%)
Mar 26, 2003 21.70 22.01 21.51 21.89 1,291,100 -0.06(-0.27%)
Mar 25, 2003 21.50 22.15 21.37 21.95 1,820,100 +0.33(+1.53%)
Mar 24, 2003 22.30 22.31 21.49 21.62 1,805,500 -0.98(-4.34%)
Mar 21, 2003 22.01 22.60 21.68 22.60 3,337,300 +0.74(+3.39%)
Mar 20, 2003 21.67 22.03 21.30 21.86 2,477,700 +0.22(+1.02%)
Mar 19, 2003 22.10 22.12 21.48 21.64 2,484,400 -0.39(-1.77%)
Mar 18, 2003 22.04 22.08 21.63 22.03 1,714,900 -0.05(-0.23%)
Mar 17, 2003 21.37 22.08 21.34 22.08 2,409,200 +0.83(+3.91%)
Mar 14, 2003 20.92 21.47 20.71 21.25 1,770,600 +0.24(+1.14%)
Mar 13, 2003 20.45 21.04 20.12 21.01 2,650,400 +1.03(+5.16%)
Mar 12, 2003 19.86 20.05 19.65 19.98 1,417,700 +0.12(+0.60%)
Mar 11, 2003 19.94 20.20 19.81 19.86 1,979,400 -0.04(-0.20%)
Mar 10, 2003 19.87 20.05 19.60 19.90 1,233,200 -0.10(-0.50%)
Mar 07, 2003 19.71 20.23 19.65 20.00 2,420,500 +0.03(+0.15%)
Mar 06, 2003 19.98 20.07 19.61 19.97 1,611,500 +0.00(+0.00%)
Mar 05, 2003 19.66 20.03 19.66 19.97 1,910,200 +0.25(+1.27%)
Mar 04, 2003 19.71 19.81 19.59 19.72 2,006,900 -0.15(-0.75%)
Mar 03, 2003 20.00 20.18 19.74 19.87 1,522,600 -0.03(-0.15%)
Feb 28, 2003 19.99 20.03 19.79 19.90 1,566,600 -0.08(-0.40%)
Feb 27, 2003 19.99 20.15 19.80 19.98 1,975,300 +0.04(+0.20%)
Feb 26, 2003 20.00 20.10 19.80 19.94 1,920,800 -0.06(-0.30%)
Feb 25, 2003 19.83 20.27 19.39 20.00 2,933,900 -0.16(-0.79%)
Feb 24, 2003 20.50 20.55 20.09 20.16 2,145,800 -0.71(-3.40%)
Feb 21, 2003 21.25 21.30 20.30 20.87 3,944,600 -0.28(-1.32%)
Feb 20, 2003 21.97 22.02 21.15 21.15 1,725,800 -0.82(-3.73%)
Feb 19, 2003 22.11 22.15 21.55 21.97 1,671,700 -0.13(-0.59%)
Feb 18, 2003 21.88 22.31 21.50 22.10 1,715,100 +0.22(+1.01%)
Feb 14, 2003 21.44 21.88 21.23 21.88 1,006,200 +0.44(+2.05%)
Feb 13, 2003 21.50 21.75 21.25 21.44 1,476,300 -0.06(-0.28%)
Feb 12, 2003 21.80 22.08 21.50 21.50 1,216,300 -0.19(-0.88%)
Feb 11, 2003 21.70 22.00 21.54 21.69 1,168,400 -0.07(-0.32%)
Feb 10, 2003 22.12 22.27 21.74 21.76 1,407,200 -0.19(-0.87%)
Feb 07, 2003 22.15 22.20 21.65 21.95 1,465,600 -0.09(-0.41%)
Feb 06, 2003 22.56 22.65 22.03 22.04 2,562,000 -0.42(-1.87%)
Feb 05, 2003 22.78 23.06 22.41 22.46 1,381,000 -0.09(-0.40%)
Feb 04, 2003 22.62 22.73 22.16 22.55 1,616,000 -0.46(-2.00%)
Feb 03, 2003 22.99 23.17 22.80 23.01 1,100,400 +0.02(+0.09%)
Jan 31, 2003 22.46 23.03 22.46 22.99 1,571,800 +0.26(+1.14%)
Jan 30, 2003 22.77 23.16 22.73 22.73 1,423,700 -0.13(-0.57%)
Jan 29, 2003 22.64 23.06 22.17 22.86 1,447,700 +0.07(+0.31%)
Jan 28, 2003 22.77 23.11 22.77 22.79 1,697,300 -0.01(-0.04%)
Jan 27, 2003 23.14 23.41 22.55 22.80 1,522,900 -0.35(-1.51%)
Jan 24, 2003 23.95 23.95 23.10 23.15 1,276,900 -0.75(-3.14%)
Jan 23, 2003 24.00 24.15 23.76 23.90 1,700,700 -0.10(-0.42%)
Jan 22, 2003 23.62 24.35 23.55 24.00 3,718,600 +0.43(+1.82%)
Jan 21, 2003 23.77 23.77 23.23 23.57 1,166,100 -0.02(-0.08%)
Jan 17, 2003 23.88 23.88 23.44 23.59 1,176,400 -0.20(-0.84%)
Jan 16, 2003 23.99 24.10 23.66 23.79 1,185,500 -0.19(-0.79%)
Jan 15, 2003 24.25 24.37 23.94 23.98 1,464,500 -0.13(-0.54%)
Jan 14, 2003 23.75 24.11 23.55 24.11 1,402,200 +0.35(+1.47%)
Jan 13, 2003 24.00 24.08 23.64 23.76 1,307,100 -0.20(-0.83%)
Jan 10, 2003 23.27 24.18 23.26 23.96 2,442,100 +0.21(+0.88%)
Jan 09, 2003 23.69 24.05 23.67 23.75 1,478,100 +0.08(+0.34%)
Jan 08, 2003 23.75 23.75 23.51 23.67 1,684,700 +0.08(+0.34%)
Jan 07, 2003 23.80 23.80 23.27 23.59 1,885,700 -0.17(-0.72%)
Jan 06, 2003 23.55 24.17 23.55 23.76 2,174,900 -0.05(-0.21%)
Jan 03, 2003 23.63 23.90 23.43 23.81 1,201,100 +0.18(+0.76%)
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.