Skip to main content

Waste Management (NY: WM )

213.40 -0.57 (-0.27%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 139.78 142.18 139.78 141.82 1,451,483 +1.96(+1.40%)
Jul 29, 2021 140.28 140.86 139.78 139.86 986,483 +0.52(+0.37%)
Jul 28, 2021 140.86 140.86 139.04 139.34 1,279,821 -1.23(-0.88%)
Jul 27, 2021 141.77 143.43 140.38 140.57 1,961,519 +0.26(+0.18%)
Jul 26, 2021 139.85 140.63 139.40 140.32 1,305,174 +0.29(+0.20%)
Jul 23, 2021 138.73 140.47 138.73 140.03 949,480 +1.35(+0.97%)
Jul 22, 2021 138.79 138.98 137.97 138.68 1,114,293 +0.12(+0.09%)
Jul 21, 2021 139.24 139.62 138.31 138.56 1,020,709 -0.31(-0.22%)
Jul 20, 2021 137.69 140.03 137.66 138.86 1,745,303 +1.47(+1.07%)
Jul 19, 2021 138.95 139.19 136.06 137.39 2,040,455 -2.07(-1.49%)
Jul 16, 2021 139.56 140.54 139.39 139.46 1,176,838 +0.42(+0.30%)
Jul 15, 2021 137.23 139.19 137.22 139.04 1,272,778 +1.31(+0.95%)
Jul 14, 2021 136.64 137.83 136.41 137.73 886,724 +1.41(+1.03%)
Jul 13, 2021 137.26 137.47 136.03 136.33 1,251,995 -0.56(-0.41%)
Jul 12, 2021 136.77 137.43 136.38 136.89 1,137,299 +0.07(+0.05%)
Jul 09, 2021 136.73 137.14 135.99 136.82 935,450 +0.83(+0.61%)
Jul 08, 2021 136.78 137.00 135.66 135.99 1,377,198 -1.79(-1.30%)
Jul 07, 2021 136.57 138.45 136.19 137.78 1,704,992 +1.22(+0.89%)
Jul 06, 2021 136.19 136.65 134.94 136.57 1,253,013 +0.77(+0.56%)
Jul 02, 2021 135.02 136.47 134.85 135.80 1,536,953 +0.77(+0.57%)
Jul 01, 2021 135.54 135.54 134.53 135.03 1,350,670 +1.01(+0.76%)
Jun 30, 2021 133.35 134.24 133.11 134.02 1,261,188 +0.62(+0.47%)
Jun 29, 2021 133.12 133.70 132.84 133.40 1,198,561 +0.27(+0.20%)
Jun 28, 2021 133.02 133.42 132.42 133.13 1,060,715 +0.07(+0.05%)
Jun 25, 2021 132.27 133.42 132.27 133.06 1,610,592 +0.54(+0.41%)
Jun 24, 2021 132.95 133.16 132.08 132.52 1,121,076 +0.02(+0.01%)
Jun 23, 2021 133.47 133.47 132.48 132.50 980,457 -1.10(-0.82%)
Jun 22, 2021 133.24 133.96 133.06 133.60 1,095,103 +0.30(+0.22%)
Jun 21, 2021 131.81 133.34 131.65 133.30 1,526,983 +2.19(+1.67%)
Jun 18, 2021 132.07 132.57 131.02 131.11 2,833,994 -2.13(-1.60%)
Jun 17, 2021 133.56 133.80 132.32 133.25 1,270,498 -0.50(-0.37%)
Jun 16, 2021 135.35 135.35 133.35 133.74 1,459,126 -1.00(-0.74%)
Jun 15, 2021 134.09 134.98 133.36 134.74 976,564 +0.58(+0.44%)
Jun 14, 2021 133.83 134.18 133.22 134.16 850,682 +0.32(+0.24%)
Jun 11, 2021 134.21 134.32 133.14 133.83 1,320,093 -0.02(-0.01%)
Jun 10, 2021 133.88 134.11 133.49 133.85 984,333 +0.33(+0.25%)
Jun 09, 2021 133.13 133.79 132.97 133.51 930,796 +0.23(+0.17%)
Jun 08, 2021 133.72 133.92 132.83 133.28 1,162,870 -0.22(-0.16%)
Jun 07, 2021 134.59 134.86 133.31 133.50 1,136,585 -1.13(-0.84%)
Jun 04, 2021 134.84 135.08 133.94 134.63 671,035 +0.16(+0.12%)
Jun 03, 2021 134.38 135.06 133.89 134.47 931,072 +0.03(+0.02%)
Jun 02, 2021 133.67 134.55 133.18 134.44 1,422,081 +1.00(+0.75%)
Jun 01, 2021 134.72 134.78 133.32 133.44 1,173,463 -0.58(-0.43%)
May 28, 2021 134.60 134.85 133.98 134.02 971,625 +0.12(+0.09%)
May 27, 2021 133.65 134.16 132.61 133.90 2,316,848 +0.74(+0.56%)
May 26, 2021 133.54 134.09 132.91 133.15 1,321,736 -0.88(-0.65%)
May 25, 2021 134.27 134.61 133.80 134.03 1,638,588 -0.40(-0.30%)
May 24, 2021 134.91 135.28 134.34 134.43 1,193,954 +0.13(+0.10%)
May 21, 2021 134.49 135.11 133.52 134.29 1,651,719 +0.51(+0.38%)
May 20, 2021 132.77 134.36 132.43 133.78 1,080,689 +1.22(+0.92%)
May 19, 2021 133.32 133.32 131.10 132.56 1,376,592 -1.26(-0.94%)
May 18, 2021 134.35 135.19 133.79 133.82 1,755,950 -0.99(-0.74%)
May 17, 2021 135.04 135.86 133.94 134.81 1,555,850 -0.41(-0.30%)
May 14, 2021 135.13 136.14 134.83 135.22 1,025,545 +0.50(+0.37%)
May 13, 2021 132.13 135.24 131.81 134.72 1,335,531 +3.09(+2.34%)
May 12, 2021 134.25 134.33 131.61 131.64 1,519,553 -2.88(-2.14%)
May 11, 2021 136.67 136.67 134.00 134.51 1,878,953 -1.96(-1.44%)
May 10, 2021 135.33 137.69 135.32 136.48 1,897,455 +1.79(+1.33%)
May 07, 2021 134.53 135.42 134.09 134.69 1,662,850 -0.10(-0.07%)
May 06, 2021 135.15 135.66 134.52 134.78 1,508,959 -0.15(-0.11%)
May 05, 2021 134.41 135.18 133.47 134.93 1,484,150 +0.72(+0.54%)
May 04, 2021 133.57 134.62 133.37 134.21 1,636,014 +0.51(+0.38%)
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.