Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 87.47 87.62 84.89 86.52 5,133,517 -1.91(-2.16%)
Mar 30, 2020 89.87 91.30 86.56 88.43 4,078,291 -0.65(-0.73%)
Mar 27, 2020 89.08 91.93 87.47 89.08 4,414,099 -2.22(-2.44%)
Mar 26, 2020 84.97 91.81 84.83 91.31 5,409,799 +6.30(+7.41%)
Mar 25, 2020 85.87 87.59 79.77 85.01 6,883,592 -1.06(-1.23%)
Mar 24, 2020 85.24 87.47 84.13 86.06 5,115,862 +3.93(+4.78%)
Mar 23, 2020 92.25 93.01 81.40 82.14 7,249,939 -9.76(-10.62%)
Mar 20, 2020 93.57 93.99 90.31 91.90 7,360,434 -1.44(-1.54%)
Mar 19, 2020 95.21 95.94 91.53 93.34 4,335,353 -2.44(-2.55%)
Mar 18, 2020 95.95 99.07 92.41 95.78 4,878,084 -6.05(-5.94%)
Mar 17, 2020 94.15 103.62 94.15 101.82 5,460,335 +8.45(+9.05%)
Mar 16, 2020 84.13 98.79 79.92 93.37 5,526,611 -5.08(-5.16%)
Mar 13, 2020 94.51 98.45 91.01 98.45 6,388,093 +7.09(+7.76%)
Mar 12, 2020 96.23 97.59 91.27 91.36 5,475,980 -11.43(-11.12%)
Mar 11, 2020 103.33 106.28 101.64 102.80 2,942,398 -3.26(-3.08%)
Mar 10, 2020 106.96 107.66 102.23 106.06 5,117,131 +3.23(+3.15%)
Mar 09, 2020 102.97 107.77 102.14 102.82 3,761,595 -6.67(-6.09%)
Mar 06, 2020 106.96 109.94 106.59 109.49 2,890,384 -0.54(-0.49%)
Mar 05, 2020 110.26 112.26 109.19 110.03 3,451,328 -1.90(-1.70%)
Mar 04, 2020 108.85 112.17 108.05 111.93 3,734,243 +7.05(+6.72%)
Mar 03, 2020 109.41 110.74 104.53 104.88 4,644,228 -4.02(-3.69%)
Mar 02, 2020 104.07 109.06 104.05 108.90 4,304,929 +5.79(+5.61%)
Feb 28, 2020 103.41 104.20 99.20 103.11 6,926,452 -2.61(-2.47%)
Feb 27, 2020 111.86 112.83 105.63 105.73 4,599,766 -6.80(-6.04%)
Feb 26, 2020 113.16 114.78 112.51 112.53 2,895,879 -0.95(-0.84%)
Feb 25, 2020 115.74 117.02 113.34 113.48 3,309,771 -1.90(-1.65%)
Feb 24, 2020 113.45 115.92 113.21 115.38 2,498,496 -0.53(-0.46%)
Feb 21, 2020 115.35 116.17 115.08 115.91 2,211,560 +0.48(+0.41%)
Feb 20, 2020 116.07 116.58 114.63 115.43 2,528,429 -1.10(-0.94%)
Feb 19, 2020 117.48 117.98 116.52 116.53 1,538,401 -0.92(-0.78%)
Feb 18, 2020 117.00 117.67 116.57 117.45 2,250,632 +0.44(+0.37%)
Feb 14, 2020 115.94 117.01 115.39 117.01 1,396,961 +1.42(+1.22%)
Feb 13, 2020 116.31 116.51 114.37 115.60 2,264,456 -1.28(-1.10%)
Feb 12, 2020 115.90 116.91 114.71 116.88 2,178,641 +0.59(+0.50%)
Feb 11, 2020 116.68 116.75 116.08 116.30 1,616,973 -0.06(-0.05%)
Feb 10, 2020 115.61 116.58 115.49 116.35 1,326,080 +1.05(+0.91%)
Feb 07, 2020 115.50 115.73 115.04 115.30 1,389,008 +0.16(+0.14%)
Feb 06, 2020 114.76 115.52 114.65 115.14 1,259,172 +0.12(+0.11%)
Feb 05, 2020 114.34 115.14 113.95 115.02 1,720,860 +0.70(+0.61%)
Feb 04, 2020 114.74 115.17 114.26 114.32 1,230,816 +0.16(+0.14%)
Feb 03, 2020 113.67 114.66 113.61 114.17 1,339,424 +0.92(+0.81%)
Jan 31, 2020 113.95 114.64 112.68 113.24 1,781,477 -0.99(-0.86%)
Jan 30, 2020 112.64 114.31 112.20 114.23 1,241,896 +1.20(+1.06%)
Jan 29, 2020 112.87 113.39 112.42 113.03 1,763,970 +0.39(+0.35%)
Jan 28, 2020 112.83 113.40 112.17 112.64 1,500,018 -0.13(-0.12%)
Jan 27, 2020 111.91 112.88 111.50 112.77 1,280,075 +0.18(+0.16%)
Jan 24, 2020 112.89 113.46 112.11 112.59 1,131,518 -0.13(-0.12%)
Jan 23, 2020 111.87 112.73 111.27 112.72 1,870,593 +0.76(+0.68%)
Jan 22, 2020 112.41 112.86 111.89 111.96 1,479,002 -0.08(-0.07%)
Jan 21, 2020 111.07 112.16 110.98 112.04 1,764,817 +0.71(+0.64%)
Jan 17, 2020 111.40 111.86 111.12 111.34 2,136,440 +0.15(+0.13%)
Jan 16, 2020 110.46 111.44 110.29 111.19 1,854,619 +1.18(+1.07%)
Jan 15, 2020 110.00 110.87 109.66 110.01 1,368,062 +0.14(+0.13%)
Jan 14, 2020 109.50 110.10 109.21 109.87 1,743,549 +0.38(+0.35%)
Jan 13, 2020 108.37 109.80 108.27 109.48 1,441,066 +1.36(+1.26%)
Jan 10, 2020 108.22 108.46 107.75 108.13 1,385,784 +0.06(+0.06%)
Jan 09, 2020 108.11 108.98 107.98 108.06 1,756,212 +0.05(+0.04%)
Jan 08, 2020 108.03 108.39 107.64 108.02 1,960,814 +0.06(+0.06%)
Jan 07, 2020 107.50 108.13 106.90 107.95 2,499,167 +0.08(+0.07%)
Jan 06, 2020 106.64 107.89 106.55 107.88 1,978,158 +0.56(+0.52%)
Jan 03, 2020 105.29 107.45 105.24 107.32 1,531,294 +1.03(+0.97%)
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.