Skip to main content

Waste Management (NY: WM )

206.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 18.96 19.03 18.84 18.95 2,720,190 -0.05(-0.29%)
Aug 30, 2004 19.16 19.21 18.95 19.01 1,553,494 -0.30(-1.55%)
Aug 27, 2004 19.05 19.34 18.95 19.31 2,072,254 +0.27(+1.40%)
Aug 26, 2004 18.99 19.22 18.99 19.04 1,722,259 -0.02(-0.11%)
Aug 25, 2004 18.94 19.10 18.94 19.06 2,295,124 +0.10(+0.50%)
Aug 24, 2004 19.03 19.13 18.87 18.97 1,950,261 +0.00(+0.00%)
Aug 23, 2004 19.13 19.16 18.91 18.97 1,466,691 -0.10(-0.50%)
Aug 20, 2004 18.82 19.13 18.76 19.06 2,659,487 +0.28(+1.49%)
Aug 19, 2004 18.84 18.85 18.67 18.78 2,090,288 -0.09(-0.47%)
Aug 18, 2004 18.91 18.95 18.79 18.87 3,019,159 -0.03(-0.14%)
Aug 17, 2004 19.09 19.10 18.75 18.90 2,223,864 -0.19(-1.00%)
Aug 16, 2004 18.96 19.14 18.91 19.09 2,360,959 +0.15(+0.79%)
Aug 13, 2004 18.82 19.03 18.82 18.94 2,728,988 +0.15(+0.80%)
Aug 12, 2004 18.93 18.95 18.77 18.79 2,853,913 -0.14(-0.72%)
Aug 11, 2004 18.87 19.03 18.72 18.93 2,859,778 +0.04(+0.22%)
Aug 10, 2004 18.45 18.89 18.41 18.88 2,361,545 +0.50(+2.71%)
Aug 09, 2004 18.15 18.46 18.14 18.39 3,067,839 +0.25(+1.35%)
Aug 06, 2004 18.43 18.44 18.01 18.14 3,645,102 -0.35(-1.88%)
Aug 05, 2004 18.89 18.97 18.48 18.49 2,397,468 -0.38(-1.99%)
Aug 04, 2004 18.98 18.99 18.68 18.86 1,990,730 -0.13(-0.68%)
Aug 03, 2004 19.37 19.45 18.98 18.99 2,914,322 -0.38(-1.97%)
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.