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 (%)
Aug 31, 2021 148.62 148.88 147.64 148.40 1,810,975 -0.02(-0.01%)
Aug 30, 2021 147.49 148.67 147.42 148.42 688,338 +0.94(+0.64%)
Aug 27, 2021 147.54 147.96 147.02 147.48 1,109,174 +0.53(+0.36%)
Aug 26, 2021 146.38 147.24 146.00 146.95 929,087 +0.74(+0.50%)
Aug 25, 2021 145.86 146.57 145.34 146.22 1,129,202 +0.42(+0.29%)
Aug 24, 2021 145.19 145.95 144.72 145.79 1,306,259 +0.60(+0.41%)
Aug 23, 2021 146.63 146.63 145.14 145.19 1,398,082 -1.13(-0.77%)
Aug 20, 2021 145.09 146.66 144.71 146.32 1,468,089 +1.26(+0.87%)
Aug 19, 2021 141.95 145.38 141.95 145.06 1,406,530 +1.97(+1.38%)
Aug 18, 2021 144.71 145.12 142.97 143.09 1,427,818 -2.05(-1.41%)
Aug 17, 2021 145.39 145.81 144.33 145.13 1,353,771 -0.22(-0.15%)
Aug 16, 2021 144.15 145.41 143.70 145.35 1,192,981 +1.26(+0.88%)
Aug 13, 2021 143.96 144.61 143.40 144.09 947,353 +0.51(+0.35%)
Aug 12, 2021 142.55 143.79 142.41 143.58 1,418,264 +0.91(+0.64%)
Aug 11, 2021 141.34 142.74 141.24 142.68 1,279,565 +2.06(+1.46%)
Aug 10, 2021 140.64 141.59 140.38 140.62 1,331,306 -0.24(-0.17%)
Aug 09, 2021 141.41 141.89 140.57 140.86 1,103,394 -0.58(-0.41%)
Aug 06, 2021 141.91 142.93 141.13 141.44 1,256,079 -0.47(-0.33%)
Aug 05, 2021 142.71 143.28 141.35 141.91 1,187,298 -0.51(-0.36%)
Aug 04, 2021 142.70 144.30 142.29 142.42 1,624,054 -0.53(-0.37%)
Aug 03, 2021 141.06 143.00 140.91 142.94 1,405,488 +2.05(+1.45%)
Aug 02, 2021 142.26 142.69 140.26 140.90 970,523 -0.95(-0.67%)
Jul 30, 2021 139.81 142.21 139.81 141.84 1,451,218 +1.96(+1.40%)
Jul 29, 2021 140.30 140.89 139.81 139.88 986,303 +0.52(+0.37%)
Jul 28, 2021 140.89 140.89 139.07 139.37 1,279,588 -1.23(-0.88%)
Jul 27, 2021 141.79 143.46 140.41 140.60 1,961,160 +0.26(+0.18%)
Jul 26, 2021 139.87 140.66 139.42 140.34 1,304,936 +0.29(+0.20%)
Jul 23, 2021 138.75 140.49 138.75 140.05 949,307 +1.35(+0.97%)
Jul 22, 2021 138.82 139.00 138.00 138.71 1,114,090 +0.12(+0.09%)
Jul 21, 2021 139.26 139.64 138.33 138.58 1,020,522 -0.31(-0.22%)
Jul 20, 2021 137.72 140.05 137.68 138.89 1,744,984 +1.47(+1.07%)
Jul 19, 2021 138.97 139.21 136.08 137.41 2,040,082 -2.08(-1.49%)
Jul 16, 2021 139.59 140.56 139.41 139.49 1,176,623 +0.42(+0.30%)
Jul 15, 2021 137.25 139.21 137.24 139.07 1,272,546 +1.31(+0.95%)
Jul 14, 2021 136.67 137.85 136.44 137.76 886,562 +1.41(+1.03%)
Jul 13, 2021 137.29 137.50 136.06 136.35 1,251,767 -0.56(-0.41%)
Jul 12, 2021 136.79 137.46 136.40 136.92 1,137,091 +0.07(+0.05%)
Jul 09, 2021 136.75 137.16 136.02 136.85 935,279 +0.83(+0.61%)
Jul 08, 2021 136.80 137.02 135.68 136.02 1,376,946 -1.79(-1.30%)
Jul 07, 2021 136.59 138.48 136.22 137.81 1,704,681 +1.22(+0.89%)
Jul 06, 2021 136.22 136.68 134.96 136.59 1,252,785 +0.77(+0.56%)
Jul 02, 2021 135.04 136.49 134.88 135.82 1,536,672 +0.76(+0.57%)
Jul 01, 2021 135.57 135.57 134.55 135.06 1,350,423 +1.01(+0.76%)
Jun 30, 2021 133.38 134.27 133.14 134.05 1,260,957 +0.62(+0.47%)
Jun 29, 2021 133.15 133.72 132.86 133.42 1,198,342 +0.27(+0.20%)
Jun 28, 2021 133.04 133.44 132.45 133.16 1,060,521 +0.07(+0.05%)
Jun 25, 2021 132.29 133.44 132.29 133.09 1,610,298 +0.54(+0.41%)
Jun 24, 2021 132.97 133.19 132.10 132.54 1,120,871 +0.02(+0.01%)
Jun 23, 2021 133.49 133.49 132.51 132.53 980,278 -1.10(-0.82%)
Jun 22, 2021 133.26 133.98 133.09 133.62 1,094,903 +0.30(+0.22%)
Jun 21, 2021 131.84 133.37 131.67 133.33 1,526,704 +2.19(+1.67%)
Jun 18, 2021 132.09 132.59 131.04 131.14 2,833,477 -2.13(-1.60%)
Jun 17, 2021 133.59 133.83 132.34 133.27 1,270,266 -0.50(-0.37%)
Jun 16, 2021 135.38 135.38 133.38 133.77 1,458,860 -1.00(-0.74%)
Jun 15, 2021 134.11 135.00 133.39 134.76 976,386 +0.58(+0.44%)
Jun 14, 2021 133.85 134.20 133.24 134.18 850,527 +0.33(+0.24%)
Jun 11, 2021 134.24 134.34 133.17 133.85 1,319,852 -0.02(-0.01%)
Jun 10, 2021 133.90 134.13 133.51 133.87 984,153 +0.34(+0.25%)
Jun 09, 2021 133.16 133.82 132.99 133.54 930,626 +0.23(+0.17%)
Jun 08, 2021 133.74 133.95 132.85 133.31 1,162,658 -0.22(-0.16%)
Jun 07, 2021 134.61 134.89 133.34 133.53 1,136,377 -1.13(-0.84%)
Jun 04, 2021 134.87 135.11 133.96 134.66 670,913 +0.16(+0.12%)
Jun 03, 2021 134.41 135.09 133.91 134.50 930,902 +0.03(+0.03%)
Jun 02, 2021 133.69 134.58 133.20 134.46 1,421,821 +1.00(+0.75%)
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.