Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 13.82 13.93 13.55 13.63 2,003,115 -0.36(-2.58%)
Mar 28, 2003 13.97 14.09 13.85 13.99 1,958,056 -0.06(-0.46%)
Mar 27, 2003 13.97 14.06 13.82 14.06 2,645,598 -0.03(-0.23%)
Mar 26, 2003 13.97 14.17 13.84 14.09 2,006,068 -0.04(-0.27%)
Mar 25, 2003 13.84 14.26 13.75 14.13 2,828,010 +0.21(+1.53%)
Mar 24, 2003 14.35 14.36 13.83 13.91 2,805,325 -0.63(-4.34%)
Mar 21, 2003 14.17 14.55 13.95 14.55 5,185,385 +0.48(+3.39%)
Mar 20, 2003 13.95 14.18 13.71 14.07 3,849,767 +0.14(+1.02%)
Mar 19, 2003 14.22 14.24 13.82 13.93 3,860,177 -0.25(-1.77%)
Mar 18, 2003 14.18 14.21 13.92 14.18 2,664,554 -0.03(-0.23%)
Mar 17, 2003 13.75 14.21 13.73 14.21 3,743,334 +0.53(+3.91%)
Mar 14, 2003 13.46 13.82 13.33 13.68 2,751,099 +0.15(+1.14%)
Mar 13, 2003 13.16 13.54 12.95 13.52 4,118,103 +0.66(+5.16%)
Mar 12, 2003 12.78 12.90 12.65 12.86 2,202,775 +0.08(+0.60%)
Mar 11, 2003 12.83 13.00 12.75 12.78 3,075,525 -0.03(-0.20%)
Mar 10, 2003 12.79 12.90 12.61 12.81 1,916,105 -0.06(-0.50%)
Mar 07, 2003 12.69 13.02 12.65 12.87 3,760,892 +0.02(+0.15%)
Mar 06, 2003 12.86 12.92 12.62 12.85 2,503,895 +0.00(+0.00%)
Mar 05, 2003 12.65 12.89 12.65 12.85 2,968,005 +0.16(+1.27%)
Mar 04, 2003 12.69 12.75 12.61 12.69 3,118,254 -0.10(-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.