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 (%)
Mar 30, 2007 23.76 23.87 23.43 23.47 3,980,874 -0.21(-0.89%)
Mar 29, 2007 23.32 23.73 23.28 23.68 6,178,154 +0.44(+1.91%)
Mar 28, 2007 23.54 23.56 23.19 23.24 4,470,041 -0.30(-1.28%)
Mar 27, 2007 23.97 23.97 23.48 23.54 5,334,010 -0.44(-1.82%)
Mar 26, 2007 23.82 24.00 23.62 23.97 6,024,389 +0.15(+0.63%)
Mar 23, 2007 23.46 23.86 23.39 23.82 6,279,077 +0.41(+1.75%)
Mar 22, 2007 22.88 23.52 22.88 23.41 5,561,933 -0.05(-0.20%)
Mar 21, 2007 23.32 23.53 23.12 23.46 5,955,220 +0.20(+0.88%)
Mar 20, 2007 23.26 23.30 23.11 23.26 4,832,850 +0.06(+0.26%)
Mar 19, 2007 23.09 23.27 22.96 23.20 4,243,040 +0.33(+1.46%)
Mar 16, 2007 22.92 22.96 22.68 22.86 5,745,655 -0.07(-0.30%)
Mar 15, 2007 22.66 23.03 22.53 22.93 5,734,514 +0.18(+0.78%)
Mar 14, 2007 22.44 22.77 22.21 22.75 7,058,830 +0.35(+1.58%)
Mar 13, 2007 22.99 23.01 22.37 22.40 5,073,525 -0.59(-2.58%)
Mar 12, 2007 22.90 23.36 22.71 22.99 5,668,090 -0.14(-0.62%)
Mar 09, 2007 23.22 23.39 23.11 23.13 5,456,070 +0.05(+0.24%)
Mar 08, 2007 23.11 23.51 23.03 23.08 5,450,498 +0.05(+0.21%)
Mar 07, 2007 23.06 23.41 22.92 23.03 6,939,624 -0.03(-0.12%)
Mar 06, 2007 23.02 23.14 22.81 23.06 4,993,761 +0.27(+1.20%)
Mar 05, 2007 22.68 22.93 22.45 22.79 6,957,512 +0.01(+0.06%)
Mar 02, 2007 23.02 23.07 22.77 22.77 3,992,750 -0.25(-1.07%)
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.