Waste Management (NY: WM )

133.88 USD -0.58 (-0.43%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 128.79 129.93 128.75 129.02 1,814,660 -0.26(-0.20%)
Mar 30, 2021 129.80 130.46 128.84 129.28 2,069,490 -1.06(-0.81%)
Mar 29, 2021 128.99 131.38 128.95 130.34 2,394,465 +0.54(+0.42%)
Mar 26, 2021 127.34 129.97 127.11 129.80 2,239,000 +2.37(+1.86%)
Mar 25, 2021 125.43 127.56 124.43 127.43 2,953,290 +2.61(+2.09%)
Mar 24, 2021 123.79 125.91 123.37 124.82 2,078,947 +0.72(+0.58%)
Mar 23, 2021 123.26 124.81 122.76 124.10 1,961,521 +0.73(+0.59%)
Mar 22, 2021 121.86 123.53 121.14 123.37 2,098,832 +1.80(+1.48%)
Mar 19, 2021 122.20 122.74 120.82 121.57 3,643,800 -0.33(-0.27%)
Mar 18, 2021 119.18 122.02 118.94 121.90 2,105,803 +2.91(+2.45%)
Mar 17, 2021 123.33 123.33 118.47 118.99 3,825,545 -3.92(-3.19%)
Mar 16, 2021 122.71 123.14 122.20 122.91 1,544,353 +0.29(+0.24%)
Mar 15, 2021 121.11 122.63 120.64 122.62 1,598,230 +0.83(+0.68%)
Mar 12, 2021 120.50 121.93 120.16 121.79 1,768,900 +1.79(+1.49%)
Mar 11, 2021 121.06 121.06 119.28 120.00 1,956,229 -1.69(-1.39%)
Mar 10, 2021 119.74 122.27 118.93 121.69 2,625,090 +2.09(+1.75%)
Mar 09, 2021 121.18 122.25 119.60 119.60 2,268,591 -2.13(-1.75%)
Mar 08, 2021 118.95 122.97 118.71 121.73 3,121,817 +3.05(+2.57%)
Mar 05, 2021 115.59 119.03 115.59 118.68 3,281,200 +3.16(+2.74%)
Mar 04, 2021 114.30 116.76 114.05 115.52 3,800,696 +1.55(+1.36%)
Mar 03, 2021 114.33 114.80 113.34 113.97 2,824,042 -0.36(-0.31%)
Mar 02, 2021 112.34 114.50 111.83 114.33 3,244,912 +1.85(+1.64%)
Mar 01, 2021 111.67 113.17 111.67 112.48 1,937,086 +1.59(+1.43%)
Feb 26, 2021 112.70 113.73 110.71 110.89 2,607,600 -1.38(-1.23%)
Feb 25, 2021 111.60 113.49 111.60 112.27 2,567,147 +0.40(+0.36%)
Feb 24, 2021 110.33 111.97 110.00 111.87 3,076,353 +1.95(+1.77%)
Feb 23, 2021 110.35 112.51 109.11 109.92 2,892,349 -0.64(-0.58%)
Feb 22, 2021 111.15 111.24 109.24 110.56 3,270,667 -1.07(-0.96%)
Feb 19, 2021 113.55 113.55 110.86 111.63 2,934,500 -1.80(-1.59%)
Feb 18, 2021 111.12 113.64 111.09 113.43 3,645,286 +1.22(+1.09%)
Feb 17, 2021 112.16 112.82 111.93 112.21 2,089,015 -0.39(-0.35%)
Feb 16, 2021 112.23 113.79 112.12 112.60 2,077,734 -0.65(-0.57%)
Feb 12, 2021 112.84 113.34 112.37 113.25 1,123,200 +0.03(+0.03%)
Feb 11, 2021 114.00 114.15 112.89 113.22 1,289,767 -0.47(-0.41%)
Feb 10, 2021 114.25 114.42 112.44 113.69 1,733,850 +0.14(+0.12%)
Feb 09, 2021 114.38 114.77 113.46 113.55 1,155,734 -0.83(-0.73%)
Feb 08, 2021 114.08 114.75 113.65 114.38 1,618,149 +0.65(+0.57%)
Feb 05, 2021 113.59 114.60 113.32 113.73 1,423,200 +0.65(+0.57%)
Feb 04, 2021 112.18 113.50 111.88 113.08 1,206,351 +0.86(+0.77%)
Feb 03, 2021 112.89 113.29 112.05 112.22 1,343,125 -0.78(-0.69%)
Feb 02, 2021 112.91 113.91 112.59 113.00 1,579,499 +0.91(+0.81%)
Feb 01, 2021 111.89 112.59 111.15 112.09 1,229,601 +0.77(+0.69%)
Jan 29, 2021 111.48 112.64 110.45 111.32 1,891,800 -0.79(-0.70%)
Jan 28, 2021 111.38 114.46 111.30 112.11 1,952,553 +1.15(+1.04%)
Jan 27, 2021 113.16 113.23 110.15 110.96 2,504,567 -2.99(-2.62%)
Jan 26, 2021 114.51 114.54 113.66 113.95 1,709,085 -0.24(-0.21%)
Jan 25, 2021 115.36 116.02 113.95 114.19 1,542,515 -1.17(-1.01%)
Jan 22, 2021 114.44 115.80 113.82 115.36 1,978,200 +0.78(+0.68%)
Jan 21, 2021 114.92 115.20 112.97 114.58 2,268,439 -0.47(-0.41%)
Jan 20, 2021 115.07 115.85 114.83 115.05 1,916,227 +0.04(+0.03%)
Jan 19, 2021 115.56 116.33 114.78 115.01 1,636,525 +0.29(+0.25%)
Jan 15, 2021 114.25 115.50 114.10 114.72 3,799,100 +0.08(+0.07%)
Jan 14, 2021 116.63 116.76 114.43 114.64 1,605,251 -1.57(-1.35%)
Jan 13, 2021 116.13 116.84 115.61 116.21 1,444,766 -0.19(-0.16%)
Jan 12, 2021 117.20 117.64 115.52 116.40 1,477,224 -0.64(-0.55%)
Jan 11, 2021 117.60 118.12 116.66 117.04 1,541,550 -1.56(-1.32%)
Jan 08, 2021 118.39 118.95 117.23 118.60 1,372,700 +0.55(+0.47%)
Jan 07, 2021 117.50 118.39 116.88 118.05 1,827,563 +0.29(+0.25%)
Jan 06, 2021 115.80 118.44 115.21 117.76 1,617,846 +2.55(+2.21%)
Jan 05, 2021 114.51 115.42 114.05 115.21 1,335,140 +0.38(+0.33%)
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.