Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Management (NY: WM )

208.02 -4.13 (-1.95%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2024 210.76 212.63 210.43 212.15 2,048,388 +2.05(+0.98%)
Apr 26, 2024 213.16 213.25 209.41 210.10 1,650,809 -2.60(-1.22%)
Apr 25, 2024 209.70 214.01 208.21 212.70 2,097,386 +2.27(+1.08%)
Apr 24, 2024 208.17 210.71 207.59 210.43 1,875,820 +1.65(+0.79%)
Apr 23, 2024 207.25 210.14 207.24 208.78 1,596,508 +1.25(+0.60%)
Apr 22, 2024 207.69 209.00 207.31 207.53 1,420,752 +0.46(+0.22%)
Apr 19, 2024 206.45 207.33 205.79 207.07 1,354,304 +2.00(+0.98%)
Apr 18, 2024 205.59 206.05 204.52 205.07 983,091 -1.08(-0.52%)
Apr 17, 2024 206.16 206.31 204.37 206.15 1,193,344 +1.17(+0.57%)
Apr 16, 2024 206.52 207.66 204.94 204.98 1,457,305 -0.38(-0.19%)
Apr 15, 2024 207.36 208.00 204.88 205.36 1,401,663 -0.01(-0.00%)
Apr 12, 2024 205.84 206.83 204.70 205.37 1,167,074 -0.57(-0.28%)
Apr 11, 2024 207.31 208.06 205.59 205.94 1,749,196 -2.26(-1.09%)
Apr 10, 2024 206.16 208.42 205.52 208.20 1,804,059 +1.72(+0.83%)
Apr 09, 2024 207.00 207.33 205.37 206.48 1,782,178 -0.22(-0.11%)
Apr 08, 2024 206.76 207.39 206.01 206.70 2,592,864 -0.23(-0.11%)
Apr 05, 2024 207.71 207.86 206.26 206.93 2,761,281 -0.16(-0.08%)
Apr 04, 2024 211.35 211.52 206.58 207.09 2,112,232 -3.33(-1.58%)
Apr 03, 2024 210.97 211.34 209.93 210.42 1,700,900 -0.69(-0.33%)
Apr 02, 2024 212.24 213.36 210.53 211.11 1,543,789 -1.80(-0.85%)
Apr 01, 2024 212.61 213.52 211.86 212.91 1,205,660 -0.24(-0.11%)
Mar 28, 2024 214.29 212.74 212.65 213.15 2,699,110 -0.82(-0.38%)
Mar 27, 2024 212.80 214.02 212.54 213.97 1,392,373 +2.20(+1.04%)
Mar 26, 2024 211.58 212.69 211.38 211.77 1,577,777 +0.00(+0.00%)
Mar 25, 2024 211.56 212.24 211.07 211.77 1,306,854 -0.01(-0.00%)
Mar 22, 2024 212.45 212.59 210.96 211.78 1,453,739 -0.65(-0.31%)
Mar 21, 2024 211.87 212.72 210.78 212.43 1,918,106 +0.57(+0.27%)
Mar 20, 2024 212.40 212.73 211.44 211.86 1,040,608 -0.22(-0.10%)
Mar 19, 2024 212.79 213.00 211.32 212.08 1,267,904 +0.41(+0.19%)
Mar 18, 2024 210.59 212.25 210.37 211.67 1,273,592 +1.14(+0.54%)
Mar 15, 2024 208.98 210.92 208.95 210.53 2,096,007 +0.22(+0.10%)
Mar 14, 2024 210.72 210.94 208.75 210.31 1,028,287 +0.06(+0.03%)
Mar 13, 2024 209.72 210.30 208.51 210.25 1,125,206 +1.21(+0.58%)
Mar 12, 2024 207.87 209.86 207.68 209.04 1,039,681 +0.51(+0.24%)
Mar 11, 2024 206.81 208.64 205.94 208.54 1,223,028 +1.52(+0.74%)
Mar 08, 2024 206.10 208.10 205.30 207.01 1,343,120 +0.49(+0.24%)
Mar 07, 2024 207.82 208.38 205.70 206.52 1,667,785 -0.66(-0.32%)
Mar 06, 2024 205.56 207.36 205.46 207.18 1,367,638 +1.05(+0.51%)
Mar 05, 2024 206.26 207.06 205.20 206.13 1,212,952 +0.07(+0.03%)
Mar 04, 2024 205.26 206.98 205.14 206.06 1,871,885 +1.01(+0.49%)
Mar 01, 2024 203.80 205.16 202.90 205.06 1,498,047 +0.14(+0.07%)
Feb 29, 2024 206.31 206.81 203.77 204.92 3,040,803 -1.60(-0.78%)
Feb 28, 2024 207.99 209.03 206.12 206.52 1,711,701 -0.52(-0.25%)
Feb 27, 2024 205.75 207.20 204.86 207.04 1,212,555 +0.32(+0.15%)
Feb 26, 2024 208.13 208.48 206.61 206.72 1,669,560 -0.59(-0.28%)
Feb 23, 2024 206.86 207.89 206.16 207.31 1,693,165 +0.81(+0.39%)
Feb 22, 2024 203.31 207.44 203.10 206.50 2,275,702 +3.00(+1.47%)
Feb 21, 2024 201.69 203.64 201.32 203.50 1,855,499 +2.43(+1.21%)
Feb 20, 2024 201.28 203.83 200.80 201.07 2,557,402 +0.25(+0.12%)
Feb 16, 2024 199.28 201.97 198.29 200.82 2,597,270 +2.42(+1.22%)
Feb 15, 2024 197.80 198.76 196.31 198.40 2,457,716 -0.05(-0.03%)
Feb 14, 2024 198.36 199.21 195.27 198.45 3,403,059 -0.33(-0.17%)
Feb 13, 2024 196.00 198.78 193.51 198.78 3,273,336 +11.19(+5.97%)
Feb 12, 2024 187.40 188.42 186.81 187.59 2,017,326 -0.60(-0.32%)
Feb 09, 2024 188.83 189.10 186.89 188.19 1,684,079 -0.63(-0.33%)
Feb 08, 2024 189.50 189.76 187.85 188.82 1,158,548 -0.49(-0.26%)
Feb 07, 2024 189.16 189.68 188.39 189.31 1,697,768 +0.77(+0.41%)
Feb 06, 2024 187.83 188.99 187.03 188.54 2,016,498 +1.01(+0.54%)
Feb 05, 2024 187.27 188.20 186.53 187.53 1,530,138 -0.01(-0.01%)
Feb 02, 2024 187.75 188.26 186.25 187.54 1,702,636 -0.21(-0.11%)
Feb 01, 2024 184.86 187.77 184.19 187.75 1,439,878 +2.78(+1.50%)
Jan 31, 2024 187.04 187.33 184.06 184.97 3,435,810 -1.47(-0.79%)
Jan 30, 2024 185.19 186.56 184.51 186.44 1,314,270 +1.75(+0.95%)
Jan 29, 2024 184.95 185.67 184.54 184.69 1,404,997 -0.46(-0.25%)
Jan 26, 2024 184.79 185.46 184.54 185.15 1,235,558 +0.71(+0.38%)
Jan 25, 2024 183.04 184.55 182.35 184.44 1,432,451 +1.30(+0.71%)
Jan 24, 2024 185.32 185.74 183.03 183.15 1,441,791 -1.73(-0.94%)
Jan 23, 2024 184.23 185.09 183.45 184.88 1,361,950 +0.63(+0.34%)
Jan 22, 2024 183.83 184.46 182.28 184.25 1,657,443 +0.46(+0.25%)
Jan 19, 2024 183.41 184.27 182.52 183.79 1,577,204 +0.94(+0.51%)
Jan 18, 2024 181.35 182.99 180.91 182.86 1,738,312 +2.03(+1.12%)
Jan 17, 2024 179.98 183.48 179.61 180.82 1,757,722 +0.70(+0.39%)
Jan 16, 2024 180.36 180.91 179.53 180.13 1,461,291 -0.63(-0.35%)
Jan 12, 2024 179.36 180.94 178.36 180.75 1,039,418 +2.17(+1.22%)
Jan 11, 2024 178.88 179.05 177.20 178.58 1,180,586 +0.04(+0.02%)
Jan 10, 2024 177.26 178.61 177.03 178.54 1,200,183 +0.95(+0.53%)
Jan 09, 2024 177.40 178.23 176.75 177.60 1,329,753 -0.01(-0.01%)
Jan 08, 2024 177.53 177.72 176.05 177.61 1,541,835 +0.47(+0.26%)
Jan 05, 2024 178.28 178.50 176.60 177.14 1,420,712 -1.02(-0.57%)
Jan 04, 2024 178.61 180.02 178.13 178.15 1,381,269 +0.26(+0.15%)
Jan 03, 2024 179.36 180.84 177.54 177.90 1,832,587 -1.08(-0.60%)
Jan 02, 2024 177.09 180.07 177.04 178.97 1,324,694 +0.51(+0.29%)
Dec 29, 2023 177.66 179.16 177.37 178.46 1,260,912 +0.96(+0.54%)
Dec 28, 2023 177.75 177.94 177.15 177.51 777,096 +0.39(+0.22%)
Dec 27, 2023 176.48 177.52 176.21 177.12 775,134 +0.23(+0.13%)
Dec 26, 2023 175.69 177.18 175.12 176.89 633,104 +0.57(+0.32%)
Dec 22, 2023 176.81 177.11 176.06 176.32 1,295,754 +0.14(+0.08%)
Dec 21, 2023 175.09 176.73 175.00 176.18 1,065,358 +1.05(+0.60%)
Dec 20, 2023 176.14 177.00 175.01 175.13 1,053,135 -1.02(-0.58%)
Dec 19, 2023 177.31 177.42 175.65 176.15 1,326,831 -0.85(-0.48%)
Dec 18, 2023 174.85 177.43 174.39 177.00 1,814,228 +3.07(+1.76%)
Dec 15, 2023 172.49 174.89 172.40 173.93 3,690,390 -2.11(-1.20%)
Dec 14, 2023 178.49 178.86 174.71 176.04 2,365,944 -2.38(-1.34%)
Dec 13, 2023 175.98 178.44 175.61 178.42 1,898,868 +2.46(+1.40%)
Dec 12, 2023 174.20 176.15 172.89 175.96 1,762,284 +3.20(+1.85%)
Dec 11, 2023 172.05 173.39 171.69 172.76 1,122,067 +0.88(+0.51%)
Dec 08, 2023 171.77 172.62 170.54 171.89 1,644,350 -0.34(-0.20%)
Dec 07, 2023 173.09 173.10 170.86 172.23 1,374,109 -1.11(-0.64%)
Dec 06, 2023 171.99 173.38 171.61 173.33 1,449,001 +0.88(+0.51%)
Dec 05, 2023 173.84 174.18 172.21 172.46 1,474,552 -1.31(-0.76%)
Dec 04, 2023 172.25 173.85 172.15 173.77 1,707,954 +0.59(+0.34%)
Dec 01, 2023 170.63 173.31 170.18 173.18 1,660,085 +2.80(+1.64%)
Nov 30, 2023 168.92 170.58 168.13 170.38 2,523,293 +1.94(+1.15%)
Nov 29, 2023 168.36 168.70 167.56 168.44 1,315,917 +0.06(+0.04%)
Nov 28, 2023 170.04 170.09 168.18 168.38 1,797,234 -1.79(-1.05%)
Nov 27, 2023 170.01 170.43 169.11 170.17 1,354,831 -0.53(-0.31%)
Nov 24, 2023 171.50 171.50 169.81 170.69 554,868 +0.24(+0.14%)
Nov 22, 2023 170.37 170.79 169.73 170.45 1,133,575 +0.08(+0.05%)
Nov 21, 2023 169.69 170.41 168.75 170.37 1,058,663 +0.51(+0.30%)
Nov 20, 2023 168.32 170.61 167.59 169.87 1,422,063 +0.62(+0.37%)
Nov 17, 2023 170.47 170.47 168.85 169.24 1,981,727 -0.88(-0.52%)
Nov 16, 2023 170.50 170.65 169.40 170.13 1,857,927 +0.27(+0.16%)
Nov 15, 2023 170.68 171.42 169.38 169.86 1,668,053 -0.96(-0.56%)
Nov 14, 2023 170.09 171.19 169.28 170.82 1,834,673 +0.45(+0.26%)
Nov 13, 2023 170.45 171.25 169.90 170.37 1,286,179 -0.08(-0.05%)
Nov 10, 2023 169.21 170.68 168.50 170.45 1,635,519 +1.70(+1.01%)
Nov 09, 2023 168.83 169.05 168.13 168.76 1,371,144 -0.21(-0.12%)
Nov 08, 2023 168.38 169.03 167.66 168.97 1,177,339 +0.90(+0.54%)
Nov 07, 2023 168.28 168.60 167.45 168.06 1,308,933 +0.14(+0.08%)
Nov 06, 2023 166.83 168.03 166.49 167.92 1,423,824 +1.09(+0.65%)
Nov 03, 2023 166.78 167.82 166.03 166.83 1,545,155 +1.26(+0.76%)
Nov 02, 2023 161.10 166.26 161.10 165.57 1,708,224 +2.79(+1.71%)
Nov 01, 2023 162.81 163.51 161.78 162.78 1,394,029 -0.29(-0.18%)
Oct 31, 2023 161.87 163.43 160.79 163.07 1,551,954 +1.57(+0.97%)
Oct 30, 2023 160.66 162.30 160.36 161.50 1,869,537 +1.36(+0.85%)
Oct 27, 2023 161.60 163.14 159.66 160.14 1,598,764 -1.43(-0.88%)
Oct 26, 2023 162.86 163.58 161.33 161.57 2,017,668 -1.24(-0.76%)
Oct 25, 2023 155.85 163.75 155.16 162.81 4,116,891 +9.37(+6.11%)
Oct 24, 2023 154.52 156.51 152.77 153.44 2,775,404 -1.32(-0.85%)
Oct 23, 2023 157.00 157.89 154.69 154.76 2,014,131 -0.62(-0.40%)
Oct 20, 2023 156.04 157.29 155.14 155.38 1,436,286 -0.49(-0.31%)
Oct 19, 2023 157.10 158.40 155.60 155.87 1,177,358 -1.96(-1.25%)
Oct 18, 2023 159.26 159.77 157.29 157.83 1,143,753 -1.00(-0.63%)
Oct 17, 2023 158.33 159.61 157.98 158.83 1,186,446 +0.22(+0.14%)
Oct 16, 2023 157.86 159.47 157.32 158.62 1,721,297 +1.02(+0.65%)
Oct 13, 2023 154.58 157.80 153.97 157.59 2,714,230 +3.73(+2.42%)
Oct 12, 2023 155.64 156.49 153.00 153.86 1,157,935 -1.62(-1.04%)
Oct 11, 2023 155.90 156.19 153.79 155.48 1,198,214 -0.17(-0.11%)
Oct 10, 2023 156.13 156.66 154.26 155.65 1,347,548 -0.62(-0.40%)
Oct 09, 2023 153.65 156.35 153.41 156.27 1,024,457 +2.02(+1.31%)
Oct 06, 2023 153.11 154.79 151.73 154.25 1,262,509 +0.72(+0.47%)
Oct 05, 2023 152.78 153.76 152.77 153.53 1,112,018 +0.75(+0.49%)
Oct 04, 2023 151.79 153.08 150.92 152.78 1,287,222 +1.39(+0.92%)
Oct 03, 2023 149.60 151.54 148.56 151.39 1,531,013 +1.34(+0.89%)
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.