Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.39%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 134.62 134.87 134.00 134.04 971,447 +0.12(+0.09%)
May 27, 2021 133.67 134.19 132.64 133.92 2,316,425 +0.74(+0.56%)
May 26, 2021 133.57 134.12 132.93 133.18 1,321,495 -0.88(-0.65%)
May 25, 2021 134.29 134.63 133.82 134.05 1,638,289 -0.40(-0.30%)
May 24, 2021 134.94 135.30 134.37 134.45 1,193,736 +0.13(+0.10%)
May 21, 2021 134.51 135.14 133.55 134.32 1,651,417 +0.51(+0.38%)
May 20, 2021 132.79 134.39 132.45 133.81 1,080,492 +1.22(+0.92%)
May 19, 2021 133.35 133.35 131.13 132.59 1,376,340 -1.26(-0.94%)
May 18, 2021 134.38 135.22 133.81 133.84 1,755,630 -0.99(-0.73%)
May 17, 2021 135.06 135.88 133.97 134.83 1,555,566 -0.41(-0.30%)
May 14, 2021 135.16 136.17 134.85 135.24 1,025,358 +0.50(+0.37%)
May 13, 2021 132.16 135.26 131.83 134.75 1,335,288 +3.09(+2.34%)
May 12, 2021 134.27 134.36 131.63 131.66 1,519,276 -2.88(-2.14%)
May 11, 2021 136.69 136.69 134.02 134.54 1,878,610 -1.96(-1.44%)
May 10, 2021 135.36 137.72 135.35 136.50 1,897,109 +1.79(+1.33%)
May 07, 2021 134.56 135.44 134.12 134.71 1,662,546 -0.09(-0.07%)
May 06, 2021 135.18 135.68 134.55 134.81 1,508,683 -0.15(-0.11%)
May 05, 2021 134.43 135.21 133.50 134.96 1,483,879 +0.72(+0.54%)
May 04, 2021 133.59 134.64 133.40 134.23 1,635,715 +0.51(+0.38%)
May 03, 2021 132.18 134.04 131.93 133.72 1,480,523 +2.26(+1.72%)
Apr 30, 2021 130.52 132.02 130.34 131.46 1,810,622 +0.75(+0.58%)
Apr 29, 2021 130.41 131.33 130.35 130.71 1,790,203 +0.91(+0.70%)
Apr 28, 2021 129.19 130.13 128.66 129.80 1,452,211 +1.12(+0.87%)
Apr 27, 2021 128.12 129.58 127.53 128.69 1,830,781 +1.08(+0.84%)
Apr 26, 2021 128.63 129.42 127.57 127.61 1,556,722 -1.50(-1.16%)
Apr 23, 2021 128.48 129.45 128.07 129.11 1,143,551 +0.71(+0.56%)
Apr 22, 2021 129.17 129.56 128.14 128.39 1,692,718 -0.77(-0.60%)
Apr 21, 2021 128.62 129.92 128.49 129.16 1,239,524 +0.66(+0.51%)
Apr 20, 2021 127.95 128.97 127.64 128.51 1,461,665 +0.42(+0.33%)
Apr 19, 2021 128.20 128.58 127.49 128.09 1,581,899 -0.59(-0.46%)
Apr 16, 2021 128.84 129.19 128.18 128.68 1,416,634 +0.50(+0.39%)
Apr 15, 2021 127.72 128.54 127.72 128.17 1,360,617 +0.61(+0.48%)
Apr 14, 2021 128.01 128.15 127.42 127.56 1,252,694 -0.55(-0.43%)
Apr 13, 2021 127.11 128.54 126.87 128.12 1,456,519 -0.01(-0.01%)
Apr 12, 2021 128.50 129.07 127.75 128.13 1,884,256 -0.20(-0.16%)
Apr 09, 2021 126.79 128.34 126.60 128.33 1,678,383 +1.75(+1.38%)
Apr 08, 2021 126.07 126.77 125.87 126.57 1,620,387 +0.41(+0.32%)
Apr 07, 2021 126.54 126.94 125.80 126.16 1,782,483 +0.77(+0.62%)
Apr 06, 2021 125.18 126.29 124.56 125.39 1,896,235 +0.58(+0.47%)
Apr 05, 2021 123.69 124.98 123.58 124.81 1,672,470 +1.63(+1.32%)
Apr 01, 2021 123.15 123.94 121.90 123.18 1,372,870 +0.25(+0.20%)
Mar 31, 2021 122.71 123.81 122.68 122.93 1,904,512 -0.25(-0.20%)
Mar 30, 2021 123.68 124.31 122.76 123.18 2,171,960 -1.01(-0.81%)
Mar 29, 2021 122.90 125.18 122.87 124.19 2,513,026 +0.52(+0.42%)
Mar 26, 2021 121.33 123.84 121.11 123.68 2,349,863 +2.26(+1.86%)
Mar 25, 2021 119.51 121.54 118.56 121.42 3,099,521 +2.49(+2.09%)
Mar 24, 2021 117.95 119.97 117.55 118.93 2,181,885 +0.69(+0.58%)
Mar 23, 2021 117.44 118.92 116.97 118.25 2,058,645 +0.70(+0.59%)
Mar 22, 2021 116.11 117.70 115.42 117.55 2,202,755 +1.72(+1.48%)
Mar 19, 2021 116.44 116.94 115.12 115.83 3,824,221 -0.31(-0.27%)
Mar 18, 2021 113.56 116.26 113.33 116.15 2,210,071 +2.77(+2.45%)
Mar 17, 2021 117.51 117.51 112.88 113.38 4,014,965 -3.73(-3.19%)
Mar 16, 2021 116.92 117.33 116.44 117.11 1,620,821 +0.28(+0.24%)
Mar 15, 2021 115.40 116.84 114.95 116.83 1,677,365 +0.79(+0.68%)
Mar 12, 2021 114.81 116.18 114.49 116.04 1,856,486 +1.70(+1.49%)
Mar 11, 2021 115.35 115.35 113.65 114.34 2,053,091 -1.06(-0.92%)
Mar 10, 2021 113.55 115.95 112.78 115.40 2,768,150 +1.98(+1.75%)
Mar 09, 2021 114.92 115.93 113.42 113.42 2,392,222 -2.02(-1.75%)
Mar 08, 2021 112.80 116.61 112.58 115.44 3,291,947 +2.89(+2.57%)
Mar 05, 2021 109.62 112.88 109.62 112.55 3,460,016 +3.00(+2.74%)
Mar 04, 2021 108.39 110.73 108.16 109.55 4,007,823 +1.47(+1.36%)
Mar 03, 2021 108.42 108.87 107.48 108.08 2,977,944 -0.34(-0.31%)
Mar 02, 2021 106.53 108.58 106.05 108.42 3,421,750 +1.75(+1.64%)
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.