Skip to main content

Waste Management (NY: WM )

213.41 -0.56 (-0.26%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2004 19.65 19.65 19.40 19.45 3,383,262 -0.06(-0.32%)
Feb 27, 2004 17.57 19.89 17.57 19.51 2,641,165 -0.16(-0.84%)
Feb 26, 2004 19.86 19.91 19.61 19.67 2,694,777 -0.25(-1.24%)
Feb 25, 2004 19.85 19.98 19.82 19.92 3,252,080 +0.12(+0.59%)
Feb 24, 2004 19.41 19.89 19.34 19.80 3,829,689 +0.35(+1.79%)
Feb 23, 2004 19.54 19.65 19.37 19.45 2,347,978 -0.06(-0.32%)
Feb 20, 2004 19.95 19.98 19.30 19.52 5,030,485 -0.44(-2.20%)
Feb 19, 2004 20.06 20.27 19.86 19.95 3,225,786 -0.12(-0.58%)
Feb 18, 2004 20.26 20.36 20.02 20.07 2,465,428 -0.09(-0.44%)
Feb 17, 2004 20.09 20.38 19.93 20.16 2,286,331 +0.12(+0.58%)
Feb 13, 2004 20.15 20.32 19.99 20.04 2,939,318 -0.08(-0.37%)
Feb 12, 2004 20.06 20.43 19.95 20.12 2,858,097 +0.27(+1.34%)
Feb 11, 2004 19.99 20.11 19.17 19.85 3,690,619 -0.31(-1.53%)
Feb 10, 2004 19.95 20.19 19.90 20.16 2,479,306 +0.17(+0.86%)
Feb 09, 2004 20.02 20.11 19.87 19.99 1,531,525 -0.18(-0.88%)
Feb 06, 2004 19.75 20.26 19.75 20.17 2,799,810 +0.32(+1.62%)
Feb 05, 2004 19.56 20.16 19.48 19.84 3,656,436 +0.34(+1.76%)
Feb 04, 2004 19.44 19.74 19.34 19.50 2,964,737 -0.01(-0.04%)
Feb 03, 2004 19.44 19.54 19.13 19.51 2,456,955 +0.11(+0.56%)
Feb 02, 2004 18.98 19.56 18.87 19.40 3,542,053 +0.40(+2.09%)
Jan 30, 2004 19.08 19.23 18.83 19.00 1,915,575 -0.06(-0.32%)
Jan 29, 2004 18.96 19.20 18.67 19.06 2,577,181 +0.17(+0.91%)
Jan 28, 2004 19.03 19.24 18.78 18.89 2,248,788 -0.03(-0.18%)
Jan 27, 2004 19.17 19.30 18.79 18.93 2,799,810 -0.21(-1.07%)
Jan 26, 2004 19.06 19.19 19.00 19.13 2,133,091 +0.05(+0.29%)
Jan 23, 2004 19.03 19.25 18.98 19.08 2,064,579 +0.12(+0.61%)
Jan 22, 2004 19.07 19.15 18.96 18.96 2,178,815 -0.10(-0.50%)
Jan 21, 2004 19.17 19.17 19.06 19.06 2,761,098 +0.02(+0.11%)
Jan 20, 2004 19.34 19.43 18.96 19.04 3,307,153 -0.25(-1.31%)
Jan 16, 2004 19.54 19.73 19.22 19.29 2,735,972 -0.25(-1.30%)
Jan 15, 2004 19.59 19.67 19.14 19.54 3,053,701 -0.05(-0.28%)
Jan 14, 2004 19.68 19.68 19.34 19.60 2,481,935 -0.05(-0.24%)
Jan 13, 2004 19.71 19.78 19.56 19.65 3,704,351 +0.00(+0.00%)
Jan 12, 2004 19.48 19.68 19.36 19.65 3,883,447 +0.18(+0.91%)
Jan 09, 2004 19.58 19.61 19.36 19.47 3,706,396 -0.14(-0.70%)
Jan 08, 2004 19.75 19.75 19.50 19.61 2,249,957 -0.13(-0.66%)
Jan 07, 2004 19.87 19.95 19.68 19.74 3,115,640 -0.18(-0.89%)
Jan 06, 2004 20.15 20.15 19.83 19.91 2,671,842 -0.23(-1.16%)
Jan 05, 2004 20.47 20.60 20.12 20.15 3,766,290 -0.27(-1.34%)
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.