Skip to main content

Waste Management (NY: WM )

212.98 -0.99 (-0.46%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 158.92 159.93 153.91 154.28 4,520,209 -5.92(-3.69%)
Nov 29, 2021 158.29 161.36 157.69 160.20 2,114,144 +3.23(+2.06%)
Nov 26, 2021 157.58 159.19 156.61 156.97 1,167,138 -2.16(-1.36%)
Nov 24, 2021 157.87 159.33 157.31 159.13 1,243,677 +0.84(+0.53%)
Nov 23, 2021 156.35 158.44 155.84 158.29 1,111,762 +1.75(+1.12%)
Nov 22, 2021 157.04 157.72 156.24 156.54 1,886,602 -0.35(-0.23%)
Nov 19, 2021 158.28 158.94 156.13 156.90 1,959,397 -1.06(-0.67%)
Nov 18, 2021 158.84 159.74 157.81 157.95 1,754,487 -0.88(-0.56%)
Nov 17, 2021 158.44 159.32 157.68 158.84 1,808,800 +0.75(+0.47%)
Nov 16, 2021 156.86 158.16 156.74 158.09 1,485,541 +1.56(+1.00%)
Nov 15, 2021 156.52 157.49 155.99 156.52 1,291,756 +0.02(+0.01%)
Nov 12, 2021 155.59 156.96 154.99 156.50 2,287,495 +1.67(+1.08%)
Nov 11, 2021 155.37 155.84 154.28 154.83 1,012,336 -0.81(-0.52%)
Nov 10, 2021 152.62 156.01 155.64 1,851,089 +2.40(+1.57%)
Nov 09, 2021 153.27 153.92 152.78 153.24 1,246,119 -0.45(-0.29%)
Nov 08, 2021 154.29 155.42 153.16 153.69 1,357,953 +0.15(+0.10%)
Nov 05, 2021 154.70 155.25 152.94 153.54 1,183,296 -0.79(-0.51%)
Nov 04, 2021 153.27 155.09 153.27 154.32 1,108,665 +0.95(+0.62%)
Nov 03, 2021 154.63 155.38 152.26 153.37 1,153,800 -1.45(-0.94%)
Nov 02, 2021 153.09 155.38 152.74 154.82 1,217,228 +1.87(+1.22%)
Nov 01, 2021 154.53 153.01 152.24 152.95 1,338,116 -0.91(-0.59%)
Oct 29, 2021 151.24 154.23 151.02 153.86 1,675,629 +2.62(+1.73%)
Oct 28, 2021 149.82 151.43 149.34 151.24 1,981,964 +2.26(+1.51%)
Oct 27, 2021 152.50 153.58 148.55 148.99 2,678,682 -3.97(-2.59%)
Oct 26, 2021 151.53 153.86 152.95 3,132,439 -1.80(-1.16%)
Oct 25, 2021 157.42 158.27 154.17 154.75 2,893,878 -3.14(-1.99%)
Oct 22, 2021 155.78 158.04 155.64 157.89 1,300,722 +2.44(+1.57%)
Oct 21, 2021 155.64 155.88 154.07 155.45 1,551,145 +1.32(+0.86%)
Oct 20, 2021 152.30 154.19 152.30 154.12 1,506,756 +1.59(+1.05%)
Oct 19, 2021 151.43 152.59 150.91 152.53 2,041,537 +1.61(+1.07%)
Oct 18, 2021 151.56 151.88 150.41 150.91 1,619,211 -0.97(-0.64%)
Oct 15, 2021 152.68 153.19 151.80 151.88 1,210,609 +0.20(+0.13%)
Oct 14, 2021 149.98 151.78 149.84 151.68 1,402,272 +2.87(+1.93%)
Oct 13, 2021 148.51 149.47 145.99 148.81 1,371,543 +0.49(+0.33%)
Oct 12, 2021 148.56 149.69 147.91 148.32 1,670,091 +0.37(+0.25%)
Oct 11, 2021 148.54 149.55 147.95 147.96 1,077,804 -0.62(-0.41%)
Oct 08, 2021 147.78 149.01 147.16 148.57 1,628,085 +0.70(+0.47%)
Oct 07, 2021 146.19 148.02 146.19 147.87 1,717,832 +2.60(+1.79%)
Oct 06, 2021 143.08 145.44 142.75 145.27 1,555,024 +1.37(+0.95%)
Oct 05, 2021 143.16 144.47 142.36 143.90 1,169,661 +0.98(+0.69%)
Oct 04, 2021 143.45 144.73 142.02 142.92 1,472,066 -0.97(-0.67%)
Oct 01, 2021 143.77 144.67 141.66 143.89 1,293,289 +0.46(+0.32%)
Sep 30, 2021 145.99 146.39 143.43 143.43 1,652,777 -2.15(-1.48%)
Sep 29, 2021 144.52 145.94 143.99 145.58 1,621,867 +1.61(+1.12%)
Sep 28, 2021 145.55 145.80 143.35 143.96 1,869,395 -2.05(-1.40%)
Sep 27, 2021 147.70 148.02 145.56 146.01 2,211,773 -2.05(-1.39%)
Sep 24, 2021 147.06 148.08 147.06 148.06 1,291,513 +0.66(+0.45%)
Sep 23, 2021 148.20 148.87 147.16 147.40 1,156,472 +0.08(+0.05%)
Sep 22, 2021 147.55 148.04 146.60 147.32 1,243,671 +0.64(+0.44%)
Sep 21, 2021 146.97 148.12 146.56 146.68 1,173,941 +0.02(+0.01%)
Sep 20, 2021 144.99 146.90 144.59 146.66 1,513,167 +0.05(+0.03%)
Sep 17, 2021 147.03 147.50 146.19 146.61 3,238,342 -1.16(-0.79%)
Sep 16, 2021 149.69 149.87 147.71 147.78 885,201 -1.67(-1.12%)
Sep 15, 2021 148.41 150.13 148.04 149.45 1,098,140 +1.01(+0.68%)
Sep 14, 2021 149.34 149.92 148.12 148.44 1,095,000 -0.53(-0.36%)
Sep 13, 2021 149.31 150.51 148.06 148.97 2,052,593 +0.65(+0.44%)
Sep 10, 2021 148.02 148.75 147.48 148.31 1,304,482 +0.62(+0.42%)
Sep 09, 2021 148.25 148.41 147.45 147.69 1,440,967 -0.42(-0.29%)
Sep 08, 2021 146.92 148.75 146.66 148.11 1,886,592 +0.94(+0.64%)
Sep 07, 2021 148.92 149.18 147.00 147.17 1,629,913 -2.06(-1.38%)
Sep 03, 2021 149.80 149.98 149.15 149.22 1,478,085 -0.39(-0.26%)
Sep 02, 2021 149.71 150.38 149.06 149.62 1,781,790 +0.51(+0.34%)
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.