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 (%)
Jul 30, 2004 19.20 19.36 19.04 19.19 3,089,811 -0.01(-0.04%)
Jul 29, 2004 19.76 19.81 18.93 19.20 4,369,643 +0.01(+0.04%)
Jul 28, 2004 19.44 19.44 18.50 19.19 4,649,601 -0.25(-1.26%)
Jul 27, 2004 19.47 19.62 19.30 19.43 1,535,593 -0.01(-0.07%)
Jul 26, 2004 19.42 19.61 19.39 19.45 1,852,508 +0.03(+0.14%)
Jul 23, 2004 19.47 19.62 19.31 19.42 1,369,729 -0.02(-0.11%)
Jul 22, 2004 19.43 19.58 19.31 19.44 2,663,933 -0.14(-0.73%)
Jul 21, 2004 20.10 20.18 19.58 19.58 1,690,457 -0.41(-2.05%)
Jul 20, 2004 19.86 20.06 19.76 19.99 1,420,617 +0.09(+0.45%)
Jul 19, 2004 19.95 20.07 19.78 19.90 976,848 +0.01(+0.07%)
Jul 16, 2004 20.25 20.27 19.86 19.89 1,541,165 -0.18(-0.92%)
Jul 15, 2004 20.00 20.23 19.88 20.07 1,268,246 +0.07(+0.34%)
Jul 14, 2004 20.30 20.32 19.88 20.01 2,041,542 -0.31(-1.54%)
Jul 13, 2004 20.27 20.42 19.99 20.32 1,796,487 +0.05(+0.27%)
Jul 12, 2004 19.80 20.36 19.77 20.27 2,481,791 +0.53(+2.66%)
Jul 09, 2004 20.25 20.27 19.67 19.74 3,363,757 -0.48(-2.36%)
Jul 08, 2004 20.50 20.61 20.18 20.22 2,375,029 -0.28(-1.36%)
Jul 07, 2004 20.39 20.52 20.22 20.50 2,365,790 +0.01(+0.03%)
Jul 06, 2004 20.12 20.57 20.02 20.49 3,513,195 +0.22(+1.08%)
Jul 02, 2004 20.29 20.31 20.08 20.27 1,506,702 -0.10(-0.50%)
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.