Skip to main content

Waste Management (NY: WM )

213.31 -0.66 (-0.31%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 63.97 64.34 63.93 64.15 1,513,037 -0.01(-0.01%)
Mar 30, 2017 63.50 64.16 63.47 64.15 1,536,999 +0.69(+1.08%)
Mar 29, 2017 63.20 63.71 63.18 63.47 2,010,408 -0.17(-0.26%)
Mar 28, 2017 63.00 63.74 62.92 63.64 1,841,343 +0.40(+0.64%)
Mar 27, 2017 63.49 63.49 62.95 63.23 1,846,726 -0.39(-0.61%)
Mar 24, 2017 63.86 64.10 63.47 63.62 1,793,796 -0.21(-0.33%)
Mar 23, 2017 63.83 64.12 63.75 63.83 1,379,859 -0.08(-0.12%)
Mar 22, 2017 64.02 64.17 63.81 63.91 1,590,613 +0.11(+0.18%)
Mar 21, 2017 64.52 64.54 63.70 63.79 2,494,585 -0.52(-0.81%)
Mar 20, 2017 64.73 64.75 64.27 64.31 1,642,393 -0.38(-0.58%)
Mar 17, 2017 64.53 64.91 64.37 64.69 3,641,513 +0.38(+0.59%)
Mar 16, 2017 64.79 65.01 64.16 64.31 1,662,431 -0.59(-0.91%)
Mar 15, 2017 64.24 64.98 64.09 64.90 1,791,082 +0.70(+1.10%)
Mar 14, 2017 64.30 64.41 63.97 64.20 1,216,487 -0.11(-0.16%)
Mar 13, 2017 64.10 64.35 63.92 64.30 1,545,583 +0.09(+0.14%)
Mar 10, 2017 63.81 64.30 63.78 64.22 1,863,110 +0.62(+0.97%)
Mar 09, 2017 63.52 63.69 63.28 63.60 1,782,768 +0.10(+0.15%)
Mar 08, 2017 63.52 63.85 63.35 63.50 1,724,995 -0.07(-0.12%)
Mar 07, 2017 63.71 64.07 63.56 63.58 2,014,773 -0.27(-0.42%)
Mar 06, 2017 63.47 63.91 63.34 63.85 2,280,771 +0.16(+0.25%)
Mar 03, 2017 64.08 64.10 63.56 63.69 2,439,948 -0.39(-0.61%)
Mar 02, 2017 63.97 64.32 63.89 64.09 1,267,201 -0.08(-0.12%)
Mar 01, 2017 64.15 64.41 63.71 64.16 1,997,452 +0.04(+0.07%)
Feb 28, 2017 64.02 64.30 63.95 64.12 2,418,729 +0.07(+0.11%)
Feb 27, 2017 63.90 64.23 63.84 64.05 1,308,418 +0.08(+0.12%)
Feb 24, 2017 63.82 63.97 63.63 63.97 1,315,719 +0.21(+0.33%)
Feb 23, 2017 63.96 64.10 63.48 63.76 1,703,471 -0.09(-0.14%)
Feb 22, 2017 63.71 64.02 63.46 63.85 1,508,500 +0.17(+0.26%)
Feb 21, 2017 63.27 64.02 63.15 63.68 1,963,385 +0.32(+0.51%)
Feb 17, 2017 63.36 63.36 63.36 0 +1.11(+1.78%)
Feb 16, 2017 60.90 62.29 60.82 62.25 2,575,738 -0.15(-0.24%)
Feb 15, 2017 61.78 62.48 61.65 62.40 1,714,077 +0.43(+0.69%)
Feb 14, 2017 61.91 62.14 61.85 61.97 1,406,648 +0.02(+0.03%)
Feb 13, 2017 61.73 62.08 61.66 61.95 1,771,046 +0.26(+0.43%)
Feb 10, 2017 61.36 61.94 61.25 61.69 1,849,310 +0.25(+0.41%)
Feb 09, 2017 61.23 61.48 60.99 61.44 1,729,061 +0.21(+0.34%)
Feb 08, 2017 61.09 61.33 61.00 61.23 1,834,416 +0.10(+0.16%)
Feb 07, 2017 60.76 61.30 60.75 61.13 1,777,861 +0.42(+0.69%)
Feb 06, 2017 61.05 61.16 60.61 60.71 1,150,530 -0.20(-0.33%)
Feb 03, 2017 61.02 61.21 60.85 60.91 1,545,931 +0.01(+0.01%)
Feb 02, 2017 60.47 60.95 60.40 60.90 1,844,650 +0.40(+0.66%)
Feb 01, 2017 60.62 60.88 60.34 60.50 1,965,593 -0.28(-0.46%)
Jan 31, 2017 60.96 61.20 60.64 60.78 1,571,257 -0.09(-0.14%)
Jan 30, 2017 60.95 60.95 60.67 60.87 1,310,638 -0.03(-0.06%)
Jan 27, 2017 61.09 61.09 60.81 60.90 1,297,573 -0.08(-0.13%)
Jan 26, 2017 60.95 61.09 60.87 60.98 1,300,210 +0.05(+0.09%)
Jan 25, 2017 60.83 61.20 60.83 60.93 2,208,950 +0.10(+0.16%)
Jan 24, 2017 60.65 60.88 60.34 60.83 1,247,363 +0.19(+0.32%)
Jan 23, 2017 60.95 61.10 60.54 60.64 1,149,243 -0.28(-0.46%)
Jan 20, 2017 60.97 61.07 60.74 60.92 1,522,270 +0.08(+0.13%)
Jan 19, 2017 60.67 60.95 60.56 60.84 1,328,797 -0.02(-0.03%)
Jan 18, 2017 60.72 60.93 60.72 60.86 1,627,222 +0.10(+0.16%)
Jan 17, 2017 60.81 60.97 60.67 60.76 2,052,544 -0.27(-0.44%)
Jan 13, 2017 61.03 61.03 61.03 0 -0.09(-0.14%)
Jan 12, 2017 61.18 61.31 60.68 61.12 1,529,693 -0.21(-0.34%)
Jan 11, 2017 60.74 61.45 60.65 61.33 1,980,386 +0.56(+0.92%)
Jan 10, 2017 60.85 61.20 60.50 60.77 2,389,767 -0.25(-0.42%)
Jan 09, 2017 61.52 61.64 60.92 61.02 2,587,129 -0.36(-0.58%)
Jan 06, 2017 61.58 61.92 61.37 61.38 1,796,031 -0.35(-0.57%)
Jan 05, 2017 61.54 62.18 61.47 61.73 2,817,719 +0.24(+0.38%)
Jan 04, 2017 61.87 62.25 61.50 61.50 1,836,785 -0.17(-0.28%)
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.