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%)
Mar 03, 2003 13.69 13.81 13.51 13.60 2,224,246 -0.02(-0.15%)
Feb 28, 2003 13.68 13.71 13.55 13.62 2,288,523 -0.05(-0.40%)
Feb 27, 2003 13.68 13.79 13.55 13.68 2,885,560 +0.03(+0.20%)
Feb 26, 2003 13.69 13.76 13.55 13.65 2,805,945 -0.04(-0.30%)
Feb 25, 2003 13.57 13.88 13.27 13.69 4,285,904 -0.11(-0.79%)
Feb 24, 2003 14.03 14.07 13.75 13.80 3,134,630 -0.49(-3.40%)
Feb 21, 2003 14.55 14.58 13.90 14.29 5,762,356 -0.19(-1.32%)
Feb 20, 2003 15.04 15.07 14.48 14.48 2,521,085 -0.56(-3.73%)
Feb 19, 2003 15.14 15.16 14.75 15.04 2,442,055 -0.09(-0.59%)
Feb 18, 2003 14.98 15.27 14.72 15.13 2,505,455 +0.15(+1.01%)
Feb 14, 2003 14.68 14.98 14.53 14.98 1,469,878 +0.30(+2.05%)
Feb 13, 2003 14.72 14.89 14.55 14.68 2,156,610 -0.04(-0.28%)
Feb 12, 2003 14.92 15.11 14.72 14.72 1,776,797 -0.13(-0.88%)
Feb 11, 2003 14.85 15.06 14.75 14.85 1,706,823 -0.05(-0.32%)
Feb 10, 2003 15.14 15.24 14.88 14.90 2,055,668 -0.13(-0.87%)
Feb 07, 2003 15.16 15.20 14.82 15.03 2,140,980 -0.06(-0.41%)
Feb 06, 2003 15.44 15.51 15.08 15.09 3,742,624 -0.29(-1.87%)
Feb 05, 2003 15.59 15.79 15.34 15.37 2,017,394 -0.06(-0.40%)
Feb 04, 2003 15.48 15.56 15.17 15.44 2,360,687 -0.31(-2.00%)
Feb 03, 2003 15.74 15.86 15.61 15.75 1,607,487 +0.01(+0.09%)
Jan 31, 2003 15.37 15.77 15.37 15.74 2,296,119 +0.18(+1.14%)
Jan 30, 2003 15.59 15.85 15.56 15.56 2,079,771 -0.09(-0.57%)
Jan 29, 2003 15.50 15.79 15.18 15.65 2,114,831 +0.05(+0.31%)
Jan 28, 2003 15.59 15.82 15.59 15.60 2,479,452 -0.01(-0.04%)
Jan 27, 2003 15.84 16.03 15.44 15.61 2,224,685 -0.24(-1.51%)
Jan 24, 2003 16.39 16.39 15.81 15.85 1,865,322 -0.51(-3.14%)
Jan 23, 2003 16.43 16.53 16.26 16.36 2,484,419 -0.07(-0.42%)
Jan 22, 2003 16.17 16.67 16.12 16.43 5,432,210 +0.29(+1.82%)
Jan 21, 2003 16.27 16.27 15.90 16.13 1,703,463 -0.01(-0.08%)
Jan 17, 2003 16.35 16.35 16.05 16.15 1,718,510 -0.14(-0.84%)
Jan 16, 2003 16.42 16.50 16.20 16.29 1,731,803 -0.13(-0.79%)
Jan 15, 2003 16.60 16.68 16.39 16.42 2,139,373 -0.09(-0.54%)
Jan 14, 2003 16.26 16.50 16.12 16.50 2,048,363 +0.24(+1.47%)
Jan 13, 2003 16.43 16.48 16.18 16.26 1,909,439 -0.14(-0.83%)
Jan 10, 2003 15.93 16.55 15.92 16.40 3,567,472 +0.14(+0.88%)
Jan 09, 2003 16.22 16.46 16.20 16.26 2,159,240 +0.05(+0.34%)
Jan 08, 2003 16.26 16.26 16.09 16.20 2,461,046 +0.05(+0.34%)
Jan 07, 2003 16.29 16.29 15.93 16.15 2,754,671 -0.12(-0.72%)
Jan 06, 2003 16.12 16.55 16.12 16.26 3,177,140 -0.03(-0.21%)
Jan 03, 2003 16.18 16.36 16.04 16.30 1,754,592 +0.12(+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.