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 (%)
Jul 29, 2005 19.27 19.32 19.07 19.18 7,390,350 +0.41(+2.18%)
Jul 28, 2005 19.71 19.72 18.65 18.77 11,512,571 -1.37(-6.81%)
Jul 27, 2005 20.12 20.30 20.02 20.14 3,055,522 +0.40(+2.00%)
Jul 26, 2005 19.79 19.85 19.66 19.74 2,933,530 -0.10(-0.48%)
Jul 25, 2005 20.02 20.05 19.79 19.84 2,911,390 -0.18(-0.89%)
Jul 22, 2005 19.68 20.02 19.66 20.02 2,724,442 +0.35(+1.80%)
Jul 21, 2005 19.68 19.79 19.60 19.66 3,264,756 -0.01(-0.07%)
Jul 20, 2005 19.67 19.74 19.49 19.68 2,720,923 -0.03(-0.14%)
Jul 19, 2005 19.74 19.95 19.18 19.70 7,197,244 +0.64(+3.36%)
Jul 18, 2005 19.01 19.16 18.94 19.06 3,913,280 +0.10(+0.54%)
Jul 15, 2005 18.96 19.03 18.89 18.96 4,428,374 +0.02(+0.11%)
Jul 14, 2005 19.06 19.10 18.91 18.94 5,889,641 -0.10(-0.54%)
Jul 13, 2005 19.10 19.15 19.03 19.04 2,748,196 -0.05(-0.25%)
Jul 12, 2005 19.10 19.12 19.01 19.09 2,546,879 +0.01(+0.04%)
Jul 11, 2005 19.16 19.23 19.03 19.08 2,936,316 -0.08(-0.43%)
Jul 08, 2005 19.19 19.27 19.11 19.16 2,921,653 +0.03(+0.18%)
Jul 07, 2005 19.03 19.18 18.89 19.13 2,677,376 -0.14(-0.71%)
Jul 06, 2005 19.44 19.46 19.24 19.27 2,526,352 -0.17(-0.88%)
Jul 05, 2005 19.35 19.57 19.29 19.44 2,630,016 +0.03(+0.18%)
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.