Skip to main content

Waste Management (NY: WM )

203.64 +2.42 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.64 14.92 14.60 14.81 3,849,204 +0.11(+0.74%)
Apr 29, 2003 14.65 14.84 14.60 14.70 6,727,457 +0.38(+2.67%)
Apr 28, 2003 14.10 14.42 14.04 14.32 2,544,533 +0.36(+2.59%)
Apr 25, 2003 14.23 14.26 13.77 13.96 3,719,588 -0.26(-1.82%)
Apr 24, 2003 14.46 14.51 13.94 14.22 3,950,376 -0.24(-1.65%)
Apr 23, 2003 14.65 14.70 14.43 14.46 2,857,285 -0.26(-1.76%)
Apr 22, 2003 14.27 14.85 14.19 14.72 3,240,563 +0.46(+3.20%)
Apr 21, 2003 14.57 14.66 14.25 14.26 1,937,065 -0.31(-2.15%)
Apr 17, 2003 14.47 14.70 14.42 14.57 1,405,695 +0.05(+0.33%)
Apr 16, 2003 14.83 14.96 14.46 14.53 1,449,096 -0.29(-1.98%)
Apr 15, 2003 14.63 14.83 14.53 14.82 2,504,358 +0.23(+1.54%)
Apr 14, 2003 14.22 14.63 14.21 14.60 1,466,398 +0.34(+2.39%)
Apr 11, 2003 14.42 14.60 14.25 14.25 1,253,645 -0.12(-0.81%)
Apr 10, 2003 14.27 14.39 14.11 14.37 2,318,144 +0.05(+0.38%)
Apr 09, 2003 14.32 14.60 14.23 14.32 2,196,298 -0.01(-0.10%)
Apr 08, 2003 14.39 14.42 14.29 14.33 1,834,281 +0.01(+0.10%)
Apr 07, 2003 14.70 14.83 14.29 14.32 2,359,932 -0.07(-0.52%)
Apr 04, 2003 14.55 14.70 14.25 14.39 3,052,003 -0.03(-0.24%)
Apr 03, 2003 14.92 14.92 14.38 14.42 3,451,997 -0.50(-3.34%)
Apr 02, 2003 14.49 14.94 14.45 14.92 2,481,484 +0.60(+4.19%)
Apr 01, 2003 14.45 14.61 14.27 14.32 2,897,020 -0.12(-0.85%)
Mar 31, 2003 14.65 14.77 14.36 14.45 1,890,292 -0.38(-2.58%)
Mar 28, 2003 14.80 14.94 14.68 14.83 1,847,770 -0.07(-0.46%)
Mar 27, 2003 14.80 14.90 14.64 14.90 2,496,587 -0.03(-0.23%)
Mar 26, 2003 14.80 15.01 14.67 14.93 1,893,078 -0.04(-0.27%)
Mar 25, 2003 14.66 15.11 14.57 14.97 2,668,725 +0.22(+1.53%)
Mar 24, 2003 15.21 15.22 14.66 14.75 2,647,318 -0.67(-4.34%)
Mar 21, 2003 15.01 15.41 14.79 15.41 4,893,323 +0.50(+3.38%)
Mar 20, 2003 14.78 15.02 14.53 14.91 3,632,932 +0.15(+1.02%)
Mar 19, 2003 15.07 15.09 14.65 14.76 3,642,756 -0.27(-1.77%)
Mar 18, 2003 15.03 15.06 14.75 15.02 2,514,475 -0.03(-0.23%)
Mar 17, 2003 14.57 15.06 14.55 15.06 3,532,494 +0.57(+3.91%)
Mar 14, 2003 14.27 14.64 14.12 14.49 2,596,145 +0.16(+1.14%)
Mar 13, 2003 13.95 14.35 13.72 14.33 3,886,154 +0.70(+5.16%)
Mar 12, 2003 13.54 13.67 13.40 13.63 2,078,705 +0.08(+0.60%)
Mar 11, 2003 13.60 13.78 13.51 13.54 2,902,299 -0.03(-0.20%)
Mar 10, 2003 13.55 13.67 13.37 13.57 1,808,182 -0.07(-0.50%)
Mar 07, 2003 13.44 13.80 13.40 13.64 3,549,063 +0.02(+0.15%)
Mar 06, 2003 13.63 13.69 13.37 13.62 2,362,865 +0.00(+0.00%)
Mar 05, 2003 13.41 13.66 13.41 13.62 2,800,834 +0.17(+1.27%)
Mar 04, 2003 13.44 13.51 13.36 13.45 2,942,621 -0.10(-0.75%)
Mar 03, 2003 13.64 13.76 13.46 13.55 2,232,515 -0.02(-0.15%)
Feb 28, 2003 13.63 13.66 13.50 13.57 2,297,030 -0.05(-0.40%)
Feb 27, 2003 13.63 13.74 13.50 13.63 2,896,287 +0.03(+0.20%)
Feb 26, 2003 13.64 13.71 13.50 13.60 2,816,376 -0.04(-0.30%)
Feb 25, 2003 13.52 13.82 13.22 13.64 4,301,836 -0.11(-0.79%)
Feb 24, 2003 13.98 14.02 13.70 13.75 3,146,283 -0.48(-3.40%)
Feb 21, 2003 14.49 14.53 13.84 14.23 5,783,777 -0.19(-1.32%)
Feb 20, 2003 14.98 15.02 14.42 14.42 2,530,457 -0.56(-3.73%)
Feb 19, 2003 15.08 15.11 14.70 14.98 2,451,133 -0.09(-0.59%)
Feb 18, 2003 14.92 15.22 14.66 15.07 2,514,768 +0.15(+1.01%)
Feb 14, 2003 14.62 14.92 14.48 14.92 1,475,342 +0.30(+2.05%)
Feb 13, 2003 14.66 14.83 14.49 14.62 2,164,627 -0.04(-0.28%)
Feb 12, 2003 14.87 15.06 14.66 14.66 1,783,402 -0.13(-0.88%)
Feb 11, 2003 14.80 15.00 14.69 14.79 1,713,168 -0.05(-0.32%)
Feb 10, 2003 15.09 15.19 14.83 14.84 2,063,309 -0.13(-0.87%)
Feb 07, 2003 15.11 15.14 14.77 14.97 2,148,939 -0.06(-0.41%)
Feb 06, 2003 15.39 15.45 15.02 15.03 3,756,537 -0.29(-1.87%)
Feb 05, 2003 15.54 15.73 15.28 15.32 2,024,894 -0.06(-0.40%)
Feb 04, 2003 15.43 15.50 15.11 15.38 2,369,463 -0.31(-2.00%)
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.