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 (%)
Jan 31, 2005 19.78 19.83 19.64 19.78 2,441,456 +0.19(+0.97%)
Jan 28, 2005 19.68 19.75 19.34 19.59 2,446,588 -0.13(-0.66%)
Jan 27, 2005 19.68 19.86 19.64 19.72 1,509,799 +0.02(+0.10%)
Jan 26, 2005 19.60 19.74 19.46 19.70 1,569,622 +0.14(+0.70%)
Jan 25, 2005 19.64 19.81 19.55 19.56 1,808,915 -0.07(-0.35%)
Jan 24, 2005 19.63 19.79 19.44 19.63 2,051,433 -0.05(-0.28%)
Jan 21, 2005 19.54 19.87 19.53 19.68 1,951,141 +0.07(+0.38%)
Jan 20, 2005 19.71 19.83 19.57 19.61 2,541,454 -0.07(-0.35%)
Jan 19, 2005 19.94 19.96 19.61 19.68 1,931,933 -0.25(-1.23%)
Jan 18, 2005 19.96 20.09 19.66 19.92 2,379,580 -0.05(-0.27%)
Jan 14, 2005 20.03 20.07 19.85 19.98 2,297,616 -0.05(-0.27%)
Jan 13, 2005 20.07 20.23 19.80 20.03 3,402,437 +0.09(+0.44%)
Jan 12, 2005 19.61 19.97 19.59 19.94 3,759,176 +0.34(+1.74%)
Jan 11, 2005 19.54 19.61 19.38 19.60 2,448,640 +0.10(+0.52%)
Jan 10, 2005 19.59 19.68 19.43 19.50 2,930,011 -0.05(-0.28%)
Jan 07, 2005 19.64 19.70 19.51 19.55 2,853,179 -0.10(-0.49%)
Jan 06, 2005 19.68 19.83 19.60 19.65 1,794,985 -0.10(-0.52%)
Jan 05, 2005 20.00 20.00 19.71 19.75 2,024,894 -0.16(-0.82%)
Jan 04, 2005 20.28 20.32 19.89 19.91 2,301,869 -0.23(-1.12%)
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.