Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Waste Management
(NY:
WM
)
210.73
+4.48 (+2.17%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
19.75
19.87
19.37
19.44
3,430,447
-0.38(-1.90%)
Apr 29, 2004
20.30
20.30
19.69
19.82
3,686,675
-0.49(-2.39%)
Apr 28, 2004
20.34
20.37
20.11
20.30
2,383,038
-0.04(-0.20%)
Apr 27, 2004
20.42
20.60
20.30
20.34
2,218,111
-0.04(-0.20%)
Apr 26, 2004
20.44
20.54
20.28
20.39
1,262,880
+0.00(+0.00%)
Apr 23, 2004
20.54
20.58
20.33
20.39
2,451,550
-0.12(-0.57%)
Apr 22, 2004
20.50
20.65
20.32
20.50
4,308,985
+0.14(+0.71%)
Apr 21, 2004
20.49
20.57
20.35
20.36
3,295,905
-0.13(-0.63%)
Apr 20, 2004
20.53
20.59
20.45
20.49
4,636,939
-0.08(-0.37%)
Apr 19, 2004
20.33
20.57
20.30
20.56
3,067,871
+0.24(+1.18%)
Apr 16, 2004
20.43
20.43
20.25
20.32
2,694,631
-0.06(-0.30%)
Apr 15, 2004
20.55
20.64
20.25
20.39
2,212,998
-0.13(-0.63%)
Apr 14, 2004
20.56
20.67
20.45
20.52
1,528,895
-0.04(-0.20%)
Apr 13, 2004
20.76
20.82
20.47
20.56
2,079,917
-0.18(-0.89%)
Apr 12, 2004
20.65
20.86
20.64
20.74
1,216,280
+0.09(+0.43%)
Apr 08, 2004
20.88
21.02
20.64
20.65
2,188,018
-0.10(-0.46%)
Apr 07, 2004
20.97
20.97
20.66
20.75
1,684,473
-0.23(-1.11%)
Apr 06, 2004
20.88
21.00
20.64
20.98
2,185,242
+0.12(+0.56%)
Apr 05, 2004
20.84
20.88
20.59
20.86
3,004,033
+0.02(+0.10%)
Apr 02, 2004
20.86
21.22
20.67
20.84
3,866,794
+0.01(+0.07%)
Apr 01, 2004
20.53
20.97
20.52
20.83
3,933,554
+0.17(+0.83%)
Mar 31, 2004
20.40
20.97
20.23
20.66
7,867,692
+0.33(+1.62%)
Mar 30, 2004
19.89
20.41
19.87
20.33
3,540,739
+0.52(+2.63%)
Mar 29, 2004
19.51
19.89
19.51
19.81
2,259,160
+0.44(+2.26%)
Mar 26, 2004
19.51
19.71
19.30
19.37
2,214,897
-0.12(-0.60%)
Mar 25, 2004
19.51
19.65
19.20
19.49
3,079,411
+0.00(+0.00%)
Mar 24, 2004
19.61
19.68
19.20
19.49
2,790,899
-0.16(-0.84%)
Mar 23, 2004
19.69
19.82
19.42
19.65
2,365,800
+0.07(+0.35%)
Mar 22, 2004
20.07
20.17
19.51
19.58
2,827,127
-0.60(-2.98%)
Mar 19, 2004
20.19
20.26
20.12
20.19
3,048,150
-0.13(-0.64%)
Mar 18, 2004
20.33
20.47
20.02
20.32
1,820,037
-0.11(-0.54%)
Mar 17, 2004
20.03
20.64
20.03
20.43
2,700,182
+0.44(+2.19%)
Mar 16, 2004
20.04
20.06
19.81
19.99
3,588,361
+0.14(+0.69%)
Mar 15, 2004
20.33
20.33
19.75
19.85
3,640,513
-0.45(-2.19%)
Mar 12, 2004
20.06
20.32
19.78
20.30
4,590,777
+0.24(+1.19%)
Mar 11, 2004
19.78
20.19
19.58
20.06
3,547,605
+0.20(+1.00%)
Mar 10, 2004
19.99
20.21
19.85
19.86
2,149,891
-0.21(-1.06%)
Mar 09, 2004
20.24
20.37
19.97
20.07
2,239,439
-0.14(-0.68%)
Mar 08, 2004
19.99
20.30
19.95
20.21
2,648,031
+0.03(+0.17%)
Mar 05, 2004
19.99
20.33
19.86
20.17
2,274,060
+0.12(+0.58%)
Mar 04, 2004
20.16
20.19
20.02
20.06
3,460,247
+0.26(+1.31%)
Mar 03, 2004
19.41
19.85
19.41
19.80
2,828,588
+0.32(+1.65%)
Mar 02, 2004
19.51
19.61
19.22
19.48
2,544,166
+0.03(+0.14%)
Mar 01, 2004
19.65
19.65
19.40
19.45
3,383,262
-0.06(-0.32%)
Feb 27, 2004
17.57
19.89
17.57
19.51
2,641,165
-0.16(-0.84%)
Feb 26, 2004
19.86
19.91
19.61
19.67
2,694,777
-0.25(-1.24%)
Feb 25, 2004
19.85
19.98
19.82
19.92
3,252,080
+0.12(+0.59%)
Feb 24, 2004
19.41
19.89
19.34
19.80
3,829,689
+0.35(+1.79%)
Feb 23, 2004
19.54
19.65
19.37
19.45
2,347,978
-0.06(-0.32%)
Feb 20, 2004
19.95
19.98
19.30
19.52
5,030,485
-0.44(-2.20%)
Feb 19, 2004
20.06
20.27
19.86
19.95
3,225,786
-0.12(-0.58%)
Feb 18, 2004
20.26
20.36
20.02
20.07
2,465,428
-0.09(-0.44%)
Feb 17, 2004
20.09
20.38
19.93
20.16
2,286,331
+0.12(+0.58%)
Feb 13, 2004
20.15
20.32
19.99
20.04
2,939,318
-0.08(-0.37%)
Feb 12, 2004
20.06
20.43
19.95
20.12
2,858,097
+0.27(+1.34%)
Feb 11, 2004
19.99
20.11
19.17
19.85
3,690,619
-0.31(-1.53%)
Feb 10, 2004
19.95
20.19
19.90
20.16
2,479,306
+0.17(+0.86%)
Feb 09, 2004
20.02
20.11
19.87
19.99
1,531,525
-0.18(-0.88%)
Feb 06, 2004
19.75
20.26
19.75
20.17
2,799,810
+0.32(+1.62%)
Feb 05, 2004
19.56
20.16
19.48
19.84
3,656,436
+0.34(+1.76%)
Feb 04, 2004
19.44
19.74
19.34
19.50
2,964,737
-0.01(-0.04%)
Feb 03, 2004
19.44
19.54
19.13
19.51
2,456,955
+0.11(+0.56%)
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
.