Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 64.67 64.91 64.53 64.65 1,657,551 +0.29(+0.45%)
Jun 29, 2017 64.77 64.95 63.97 64.36 2,587,973 -0.44(-0.68%)
Jun 28, 2017 64.81 65.35 64.73 64.80 1,463,552 +0.36(+0.56%)
Jun 27, 2017 64.54 64.81 64.43 64.43 1,173,167 -0.31(-0.48%)
Jun 26, 2017 64.87 65.04 64.63 64.74 1,400,080 +0.03(+0.04%)
Jun 23, 2017 64.58 64.86 64.51 64.72 1,871,264 +0.06(+0.10%)
Jun 22, 2017 64.64 64.83 64.36 64.66 1,206,743 -0.04(-0.05%)
Jun 21, 2017 65.02 65.25 64.44 64.69 2,913,878 -0.33(-0.50%)
Jun 20, 2017 65.28 65.61 65.01 65.02 1,447,019 -0.36(-0.55%)
Jun 19, 2017 65.39 65.68 65.14 65.38 2,546,755 +0.04(+0.05%)
Jun 16, 2017 65.40 65.64 65.17 65.34 2,951,857 +0.08(+0.12%)
Jun 15, 2017 64.47 65.37 64.47 65.26 2,863,075 +0.56(+0.86%)
Jun 14, 2017 64.89 65.11 64.58 64.71 1,693,510 +0.04(+0.07%)
Jun 13, 2017 64.23 64.88 64.13 64.66 1,624,763 +0.43(+0.67%)
Jun 12, 2017 64.03 64.34 63.90 64.23 2,225,609 +0.20(+0.32%)
Jun 09, 2017 63.87 64.14 63.67 64.03 2,297,657 +0.10(+0.15%)
Jun 08, 2017 64.80 63.73 63.93 2,533,172 -0.70(-1.08%)
Jun 07, 2017 64.51 64.78 64.44 64.63 1,853,747 +0.30(+0.47%)
Jun 06, 2017 64.81 64.92 64.18 64.32 2,025,685 -0.44(-0.68%)
Jun 05, 2017 64.87 65.28 64.61 64.76 1,739,177 -0.30(-0.46%)
Jun 02, 2017 64.59 65.21 64.48 65.06 2,119,949 +0.69(+1.08%)
Jun 01, 2017 63.93 64.40 63.72 64.37 1,860,184 +0.48(+0.75%)
May 31, 2017 63.22 63.96 63.19 63.89 2,698,173 +0.67(+1.07%)
May 30, 2017 62.90 63.31 62.76 63.21 1,558,735 +0.26(+0.42%)
May 26, 2017 62.54 63.02 62.46 62.95 1,228,825 +0.24(+0.38%)
May 25, 2017 62.64 62.86 62.51 62.71 1,474,541 +0.17(+0.27%)
May 24, 2017 62.48 62.62 62.30 62.55 1,736,556 +0.32(+0.51%)
May 23, 2017 62.33 62.65 61.97 62.23 1,829,703 +0.04(+0.07%)
May 22, 2017 61.93 62.29 61.88 62.19 2,676,791 +0.41(+0.67%)
May 19, 2017 62.11 62.20 61.41 61.77 3,733,998 -0.40(-0.65%)
May 18, 2017 61.91 62.38 61.56 62.18 2,551,502 +0.20(+0.33%)
May 17, 2017 62.43 62.41 61.93 61.98 1,877,011 -0.46(-0.73%)
May 16, 2017 63.25 63.33 62.35 62.43 2,166,103 -0.81(-1.27%)
May 15, 2017 62.96 63.33 62.72 63.24 1,523,242 +0.18(+0.29%)
May 12, 2017 63.76 63.76 62.98 63.05 1,396,704 -0.52(-0.81%)
May 11, 2017 63.83 63.89 63.44 63.57 1,630,993 -0.47(-0.74%)
May 10, 2017 63.64 64.18 63.55 64.04 1,663,738 +0.29(+0.45%)
May 09, 2017 64.06 64.06 63.55 63.76 1,502,428 -0.44(-0.68%)
May 08, 2017 64.35 64.51 64.06 64.19 1,381,438 -0.11(-0.18%)
May 05, 2017 63.99 64.34 63.90 64.31 1,031,673 +0.39(+0.60%)
May 04, 2017 64.01 64.08 63.64 63.92 1,560,477 +0.06(+0.10%)
May 03, 2017 63.82 63.92 63.53 63.86 1,542,464 +0.02(+0.03%)
May 02, 2017 64.15 64.22 63.58 63.84 1,433,788 -0.13(-0.21%)
May 01, 2017 64.04 64.06 63.32 63.97 1,964,074 +0.20(+0.32%)
Apr 28, 2017 63.77 64.05 63.58 63.77 1,713,046 -0.05(-0.08%)
Apr 27, 2017 63.83 64.51 63.62 63.83 1,898,363 +0.47(+0.75%)
Apr 26, 2017 64.91 65.08 63.23 63.35 3,325,819 -1.69(-2.60%)
Apr 25, 2017 65.02 65.35 64.95 65.04 1,843,798 +0.11(+0.18%)
Apr 24, 2017 64.68 65.02 64.60 64.93 1,606,656 +0.63(+0.98%)
Apr 21, 2017 63.88 64.46 63.83 64.30 1,547,687 +0.47(+0.74%)
Apr 20, 2017 63.85 63.94 63.70 63.83 1,299,106 +0.11(+0.18%)
Apr 19, 2017 63.62 63.83 63.52 63.71 1,632,445 +0.23(+0.36%)
Apr 18, 2017 63.57 63.29 63.48 1,508,870 -0.04(-0.07%)
Apr 17, 2017 63.28 63.71 63.28 63.53 1,416,404 +0.42(+0.67%)
Apr 13, 2017 63.19 63.43 63.01 63.11 2,199,694 -0.25(-0.39%)
Apr 12, 2017 63.71 63.81 63.22 63.35 1,770,647 -0.50(-0.78%)
Apr 11, 2017 63.86 63.94 63.54 63.85 1,383,318 -0.02(-0.03%)
Apr 10, 2017 64.06 64.18 63.76 63.87 1,400,226 -0.28(-0.44%)
Apr 07, 2017 64.13 64.42 64.01 64.15 1,340,996 +0.11(+0.16%)
Apr 06, 2017 64.10 64.19 63.74 64.04 1,434,648 -0.16(-0.25%)
Apr 05, 2017 63.77 64.61 63.77 64.20 1,779,405 +0.65(+1.02%)
Apr 04, 2017 63.68 63.90 63.47 63.55 2,643,486 -0.05(-0.08%)
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.