Skip to main content

Waste Management (NY: WM )

207.89 +1.51 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 20.55 20.64 20.40 20.40 2,224,011 -0.18(-0.89%)
Nov 29, 2005 20.66 20.69 20.58 20.58 1,934,133 -0.01(-0.07%)
Nov 28, 2005 20.84 20.87 20.60 20.60 3,629,706 -0.14(-0.66%)
Nov 25, 2005 20.66 20.80 20.63 20.73 781,365 +0.00(+0.00%)
Nov 23, 2005 20.83 20.88 20.70 20.73 2,660,074 -0.07(-0.33%)
Nov 22, 2005 20.87 20.94 20.71 20.80 4,070,902 -0.17(-0.81%)
Nov 21, 2005 20.77 21.00 20.76 20.97 1,855,541 +0.14(+0.65%)
Nov 18, 2005 21.05 21.05 20.73 20.84 3,738,796 -0.08(-0.39%)
Nov 17, 2005 20.90 20.96 20.77 20.92 2,609,928 +0.12(+0.56%)
Nov 16, 2005 20.85 20.94 20.75 20.80 2,616,233 -0.06(-0.29%)
Nov 15, 2005 20.89 20.97 20.82 20.86 1,800,117 -0.01(-0.07%)
Nov 14, 2005 20.72 20.96 20.66 20.88 1,968,296 +0.10(+0.49%)
Nov 11, 2005 20.63 20.79 20.60 20.77 1,197,488 +0.14(+0.69%)
Nov 10, 2005 20.57 20.69 20.49 20.63 1,987,944 +0.07(+0.33%)
Nov 09, 2005 20.49 20.62 20.39 20.56 2,388,084 +0.08(+0.40%)
Nov 08, 2005 20.36 20.55 20.36 20.48 3,103,908 -0.03(-0.13%)
Nov 07, 2005 20.36 20.54 20.31 20.51 1,806,862 +0.15(+0.74%)
Nov 04, 2005 20.29 20.62 20.28 20.36 2,221,371 +0.10(+0.51%)
Nov 03, 2005 20.49 20.62 20.18 20.26 2,997,165 -0.24(-1.16%)
Nov 02, 2005 19.91 20.56 19.88 20.49 4,011,958 +0.50(+2.52%)
Nov 01, 2005 20.19 20.29 19.78 19.99 7,978,023 -0.14(-0.68%)
Oct 31, 2005 20.46 20.46 20.05 20.13 6,283,183 -0.31(-1.50%)
Oct 28, 2005 19.81 20.44 19.44 20.43 7,053,405 +1.01(+5.20%)
Oct 27, 2005 18.82 19.84 18.82 19.42 6,478,927 +0.63(+3.38%)
Oct 26, 2005 18.55 19.10 18.41 18.79 5,268,243 -0.13(-0.69%)
Oct 25, 2005 19.02 19.16 18.90 18.92 3,408,156 -0.18(-0.96%)
Oct 24, 2005 18.79 19.11 18.76 19.10 2,360,519 +0.38(+2.04%)
Oct 21, 2005 18.56 18.75 18.52 18.72 2,648,197 +0.25(+1.33%)
Oct 20, 2005 18.69 18.76 18.41 18.48 1,922,403 -0.18(-0.95%)
Oct 19, 2005 18.52 18.67 18.39 18.65 2,581,483 +0.03(+0.18%)
Oct 18, 2005 18.68 18.69 18.59 18.62 1,879,588 -0.05(-0.26%)
Oct 17, 2005 18.54 18.76 18.54 18.67 2,014,483 +0.04(+0.22%)
Oct 14, 2005 18.58 18.69 18.50 18.63 2,491,455 +0.03(+0.18%)
Oct 13, 2005 18.54 18.69 18.38 18.59 3,400,824 +0.01(+0.04%)
Oct 12, 2005 18.68 18.76 18.41 18.58 2,282,367 -0.01(-0.04%)
Oct 11, 2005 18.70 18.80 18.56 18.59 3,166,957 -0.14(-0.76%)
Oct 10, 2005 18.88 18.93 18.73 18.73 1,849,823 -0.25(-1.29%)
Oct 07, 2005 19.12 19.16 18.90 18.98 2,307,587 -0.16(-0.85%)
Oct 06, 2005 19.16 19.35 19.07 19.14 3,073,264 -0.08(-0.43%)
Oct 05, 2005 19.44 19.58 19.23 19.23 2,535,736 -0.29(-1.50%)
Oct 04, 2005 19.53 19.88 19.44 19.52 4,120,314 -0.12(-0.59%)
Oct 03, 2005 19.51 19.76 19.53 19.64 4,392,158 +0.12(+0.63%)
Sep 30, 2005 19.37 19.55 19.34 19.51 2,311,693 +0.14(+0.74%)
Sep 29, 2005 19.21 19.42 19.16 19.37 2,574,885 +0.08(+0.42%)
Sep 28, 2005 19.28 19.40 19.18 19.29 2,978,544 +0.01(+0.07%)
Sep 27, 2005 19.22 19.36 19.13 19.27 1,868,884 +0.09(+0.46%)
Sep 26, 2005 19.27 19.44 19.14 19.18 2,297,030 +0.04(+0.21%)
Sep 23, 2005 19.14 19.25 19.01 19.14 2,751,861 -0.02(-0.11%)
Sep 22, 2005 18.56 19.25 18.50 19.16 4,250,518 +0.61(+3.31%)
Sep 21, 2005 18.65 18.68 18.45 18.55 3,493,785 -0.10(-0.55%)
Sep 20, 2005 18.79 18.91 18.52 18.65 3,671,348 -0.15(-0.80%)
Sep 19, 2005 19.22 19.22 18.72 18.80 2,566,967 -0.43(-2.23%)
Sep 16, 2005 19.28 19.30 19.10 19.23 2,876,493 -0.01(-0.07%)
Sep 15, 2005 19.29 19.29 19.03 19.25 1,704,224 +0.04(+0.21%)
Sep 14, 2005 19.40 19.44 19.11 19.21 2,918,574 -0.14(-0.74%)
Sep 13, 2005 19.40 19.55 19.21 19.35 2,906,551 -0.03(-0.18%)
Sep 12, 2005 19.50 19.50 19.34 19.38 2,535,443 -0.03(-0.14%)
Sep 09, 2005 19.45 19.49 19.31 19.41 2,952,885 +0.04(+0.21%)
Sep 08, 2005 19.34 19.44 19.31 19.37 4,916,489 +0.06(+0.32%)
Sep 07, 2005 19.29 19.32 19.12 19.31 3,884,101 +0.16(+0.82%)
Sep 06, 2005 19.07 19.32 19.07 19.15 2,380,313 +0.27(+1.41%)
Sep 02, 2005 19.08 19.19 18.85 18.88 2,298,789 -0.06(-0.32%)
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.