Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 23.26 23.70 23.23 23.57 4,018,239 +0.35(+1.52%)
May 30, 2006 23.27 23.37 22.87 23.22 4,102,904 -0.08(-0.36%)
May 26, 2006 23.14 23.41 22.97 23.30 2,468,173 +0.33(+1.43%)
May 25, 2006 23.08 23.12 22.63 22.97 4,438,456 +0.04(+0.17%)
May 24, 2006 23.37 23.44 22.78 22.94 4,076,494 -0.42(-1.82%)
May 23, 2006 23.62 23.82 23.35 23.36 2,383,664 -0.15(-0.63%)
May 22, 2006 23.63 23.71 23.23 23.51 4,238,212 -0.12(-0.52%)
May 19, 2006 23.62 23.69 23.33 23.63 4,521,412 +0.26(+1.10%)
May 18, 2006 22.80 23.74 22.80 23.37 3,094,227 +0.07(+0.30%)
May 17, 2006 23.45 23.70 23.24 23.30 5,656,387 -0.35(-1.50%)
May 16, 2006 23.52 23.71 23.45 23.66 4,184,928 +0.13(+0.55%)
May 15, 2006 23.82 23.82 23.18 23.53 4,568,793 -0.29(-1.22%)
May 12, 2006 24.01 24.18 23.79 23.82 3,930,467 -0.31(-1.28%)
May 11, 2006 24.30 24.31 24.06 24.13 2,504,680 -0.27(-1.11%)
May 10, 2006 24.59 24.68 24.28 24.40 2,367,818 -0.18(-0.73%)
May 09, 2006 24.46 24.58 24.37 24.58 2,075,453 +0.06(+0.26%)
May 08, 2006 24.49 24.67 24.41 24.51 3,513,668 +0.01(+0.05%)
May 05, 2006 24.45 24.55 24.24 24.50 3,118,772 +0.16(+0.66%)
May 04, 2006 24.24 24.43 24.19 24.34 2,200,974 +0.07(+0.29%)
May 03, 2006 24.23 24.31 23.86 24.27 3,958,274 +0.04(+0.16%)
May 02, 2006 24.10 24.23 24.00 24.23 3,889,766 +0.29(+1.21%)
May 01, 2006 24.04 24.26 23.88 23.94 4,714,976 -0.17(-0.72%)
Apr 28, 2006 24.34 24.37 23.85 24.11 4,387,502 -0.37(-1.52%)
Apr 27, 2006 24.04 24.51 23.88 24.49 6,356,542 +0.46(+1.93%)
Apr 26, 2006 23.60 24.11 23.42 24.02 6,002,348 +0.48(+2.02%)
Apr 25, 2006 23.50 23.63 23.37 23.55 3,539,921 +0.05(+0.19%)
Apr 24, 2006 23.50 23.53 23.33 23.50 1,841,498 -0.07(-0.30%)
Apr 21, 2006 23.66 23.73 23.44 23.57 2,519,283 -0.10(-0.41%)
Apr 20, 2006 23.72 23.95 23.51 23.67 2,970,259 +0.06(+0.25%)
Apr 19, 2006 23.32 23.61 23.05 23.61 3,458,364 +0.34(+1.47%)
Apr 18, 2006 23.02 23.37 23.00 23.27 2,856,700 +0.26(+1.12%)
Apr 17, 2006 23.26 23.31 22.90 23.01 1,683,975 -0.24(-1.02%)
Apr 13, 2006 23.07 23.30 23.07 23.25 2,734,130 +0.18(+0.78%)
Apr 12, 2006 23.21 23.28 23.06 23.07 3,603,459 -0.12(-0.50%)
Apr 11, 2006 23.06 23.24 22.99 23.19 3,816,286 +0.20(+0.87%)
Apr 10, 2006 22.85 23.03 22.84 22.99 3,137,569 +0.15(+0.65%)
Apr 07, 2006 23.32 23.32 22.58 22.84 2,666,864 -0.19(-0.81%)
Apr 06, 2006 23.12 23.14 22.77 23.03 4,500,129 -0.15(-0.64%)
Apr 05, 2006 23.13 23.17 22.97 23.17 6,139,054 +0.08(+0.33%)
Apr 04, 2006 22.92 23.15 22.53 23.10 5,208,673 +0.19(+0.84%)
Apr 03, 2006 22.72 23.04 22.72 22.90 5,462,823 +0.18(+0.79%)
Mar 31, 2006 22.50 22.76 22.39 22.72 5,428,957 +0.26(+1.15%)
Mar 30, 2006 22.39 22.50 22.23 22.47 5,625,162 +0.14(+0.63%)
Mar 29, 2006 22.05 22.42 22.05 22.32 19,174,642 +0.28(+1.26%)
Mar 28, 2006 22.09 22.14 21.83 22.05 4,738,123 +0.01(+0.03%)
Mar 27, 2006 22.10 22.12 22.02 22.04 4,484,595 -0.04(-0.17%)
Mar 24, 2006 22.03 22.12 21.33 22.08 4,753,502 +0.04(+0.20%)
Mar 23, 2006 22.08 22.11 21.96 22.03 4,197,822 -0.03(-0.12%)
Mar 22, 2006 21.96 22.08 21.93 22.06 4,798,864 +0.07(+0.32%)
Mar 21, 2006 22.11 22.11 21.95 21.99 4,530,888 -0.10(-0.44%)
Mar 20, 2006 22.26 22.27 22.03 22.09 4,123,254 -0.15(-0.67%)
Mar 17, 2006 22.20 22.27 22.12 22.23 5,814,065 -0.03(-0.14%)
Mar 16, 2006 22.14 22.35 22.13 22.27 3,491,919 +0.14(+0.61%)
Mar 15, 2006 22.18 22.20 22.05 22.13 3,044,982 -0.03(-0.15%)
Mar 14, 2006 22.08 22.20 22.00 22.16 3,532,309 +0.13(+0.58%)
Mar 13, 2006 21.87 22.08 21.75 22.03 7,757,007 +0.23(+1.06%)
Mar 10, 2006 21.67 21.95 21.66 21.80 4,331,110 +0.13(+0.59%)
Mar 09, 2006 21.89 22.02 21.62 21.67 3,723,698 -0.18(-0.82%)
Mar 08, 2006 21.72 21.92 21.62 21.85 5,981,686 +0.16(+0.74%)
Mar 07, 2006 21.44 21.72 21.44 21.69 4,807,719 +0.24(+1.14%)
Mar 06, 2006 21.55 21.62 21.37 21.45 2,525,808 -0.02(-0.09%)
Mar 03, 2006 21.63 21.69 21.46 21.47 3,897,999 -0.15(-0.71%)
Mar 02, 2006 21.50 21.64 21.38 21.62 3,448,421 -0.07(-0.33%)
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.