Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 20.00 20.02 19.56 19.69 1,787,315 -0.24(-1.20%)
May 27, 2004 19.82 20.11 19.80 19.93 1,816,823 +0.08(+0.38%)
May 26, 2004 19.69 19.90 19.65 19.85 2,175,309 +0.23(+1.15%)
May 25, 2004 19.32 19.77 19.24 19.63 2,266,172 +0.38(+1.96%)
May 24, 2004 19.50 19.67 19.20 19.25 1,720,555 -0.13(-0.67%)
May 21, 2004 19.17 19.41 19.09 19.38 2,023,676 +0.27(+1.40%)
May 20, 2004 19.15 19.30 19.07 19.11 2,557,022 +0.10(+0.54%)
May 19, 2004 19.24 19.52 18.99 19.01 2,776,437 -0.12(-0.61%)
May 18, 2004 19.06 19.20 18.91 19.13 1,496,611 +0.13(+0.68%)
May 17, 2004 19.43 19.43 18.93 19.00 1,695,721 -0.49(-2.49%)
May 14, 2004 19.20 19.58 19.18 19.48 2,460,461 +0.32(+1.68%)
May 13, 2004 19.11 19.24 18.89 19.16 1,836,836 -0.08(-0.39%)
May 12, 2004 19.27 19.28 19.00 19.24 1,812,733 -0.10(-0.53%)
May 11, 2004 19.29 19.37 19.02 19.34 2,710,992 -0.01(-0.04%)
May 10, 2004 19.32 19.59 19.03 19.35 2,202,772 -0.14(-0.70%)
May 07, 2004 19.65 19.79 19.43 19.48 1,859,187 -0.23(-1.18%)
May 06, 2004 19.85 19.91 19.54 19.71 1,864,300 -0.16(-0.83%)
May 05, 2004 19.78 19.91 19.69 19.88 1,563,663 +0.05(+0.28%)
May 04, 2004 19.71 19.95 19.71 19.82 3,225,201 +0.20(+1.01%)
May 03, 2004 19.43 19.75 19.27 19.63 4,757,603 +0.18(+0.95%)
Apr 30, 2004 19.75 19.87 19.37 19.44 3,430,447 -0.38(-1.90%)
Apr 29, 2004 20.30 20.30 19.69 19.82 3,686,675 -0.49(-2.39%)
Apr 28, 2004 20.34 20.37 20.11 20.30 2,383,038 -0.04(-0.20%)
Apr 27, 2004 20.42 20.60 20.30 20.34 2,218,111 -0.04(-0.20%)
Apr 26, 2004 20.44 20.54 20.28 20.39 1,262,880 +0.00(+0.00%)
Apr 23, 2004 20.54 20.58 20.33 20.39 2,451,550 -0.12(-0.57%)
Apr 22, 2004 20.50 20.65 20.32 20.50 4,308,985 +0.14(+0.71%)
Apr 21, 2004 20.49 20.57 20.35 20.36 3,295,905 -0.13(-0.63%)
Apr 20, 2004 20.53 20.59 20.45 20.49 4,636,939 -0.08(-0.37%)
Apr 19, 2004 20.33 20.57 20.30 20.56 3,067,871 +0.24(+1.18%)
Apr 16, 2004 20.43 20.43 20.25 20.32 2,694,631 -0.06(-0.30%)
Apr 15, 2004 20.55 20.64 20.25 20.39 2,212,998 -0.13(-0.63%)
Apr 14, 2004 20.56 20.67 20.45 20.52 1,528,895 -0.04(-0.20%)
Apr 13, 2004 20.76 20.82 20.47 20.56 2,079,917 -0.18(-0.89%)
Apr 12, 2004 20.65 20.86 20.64 20.74 1,216,280 +0.09(+0.43%)
Apr 08, 2004 20.88 21.02 20.64 20.65 2,188,018 -0.10(-0.46%)
Apr 07, 2004 20.97 20.97 20.66 20.75 1,684,473 -0.23(-1.11%)
Apr 06, 2004 20.88 21.00 20.64 20.98 2,185,242 +0.12(+0.56%)
Apr 05, 2004 20.84 20.88 20.59 20.86 3,004,033 +0.02(+0.10%)
Apr 02, 2004 20.86 21.22 20.67 20.84 3,866,794 +0.01(+0.07%)
Apr 01, 2004 20.53 20.97 20.52 20.83 3,933,554 +0.17(+0.83%)
Mar 31, 2004 20.40 20.97 20.23 20.66 7,867,692 +0.33(+1.62%)
Mar 30, 2004 19.89 20.41 19.87 20.33 3,540,739 +0.52(+2.63%)
Mar 29, 2004 19.51 19.89 19.51 19.81 2,259,160 +0.44(+2.26%)
Mar 26, 2004 19.51 19.71 19.30 19.37 2,214,897 -0.12(-0.60%)
Mar 25, 2004 19.51 19.65 19.20 19.49 3,079,411 +0.00(+0.00%)
Mar 24, 2004 19.61 19.68 19.20 19.49 2,790,899 -0.16(-0.84%)
Mar 23, 2004 19.69 19.82 19.42 19.65 2,365,800 +0.07(+0.35%)
Mar 22, 2004 20.07 20.17 19.51 19.58 2,827,127 -0.60(-2.98%)
Mar 19, 2004 20.19 20.26 20.12 20.19 3,048,150 -0.13(-0.64%)
Mar 18, 2004 20.33 20.47 20.02 20.32 1,820,037 -0.11(-0.54%)
Mar 17, 2004 20.03 20.64 20.03 20.43 2,700,182 +0.44(+2.19%)
Mar 16, 2004 20.04 20.06 19.81 19.99 3,588,361 +0.14(+0.69%)
Mar 15, 2004 20.33 20.33 19.75 19.85 3,640,513 -0.45(-2.19%)
Mar 12, 2004 20.06 20.32 19.78 20.30 4,590,777 +0.24(+1.19%)
Mar 11, 2004 19.78 20.19 19.58 20.06 3,547,605 +0.20(+1.00%)
Mar 10, 2004 19.99 20.21 19.85 19.86 2,149,891 -0.21(-1.06%)
Mar 09, 2004 20.24 20.37 19.97 20.07 2,239,439 -0.14(-0.68%)
Mar 08, 2004 19.99 20.30 19.95 20.21 2,648,031 +0.03(+0.17%)
Mar 05, 2004 19.99 20.33 19.86 20.17 2,274,060 +0.12(+0.58%)
Mar 04, 2004 20.16 20.19 20.02 20.06 3,460,247 +0.26(+1.31%)
Mar 03, 2004 19.41 19.85 19.41 19.80 2,828,588 +0.32(+1.65%)
Mar 02, 2004 19.51 19.61 19.22 19.48 2,544,166 +0.03(+0.14%)
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.