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 (%)
Sep 30, 2015 41.94 42.17 41.51 42.13 4,018,703 +0.50(+1.20%)
Sep 29, 2015 42.06 42.10 41.43 41.63 6,412,040 -0.47(-1.12%)
Sep 28, 2015 42.45 42.53 42.02 42.11 2,454,552 -0.50(-1.17%)
Sep 25, 2015 42.48 42.85 42.24 42.61 3,894,660 +0.48(+1.14%)
Sep 24, 2015 42.01 42.23 41.80 42.12 4,178,563 -0.13(-0.30%)
Sep 23, 2015 42.19 42.34 41.82 42.25 2,369,429 +0.07(+0.16%)
Sep 22, 2015 42.00 42.23 41.72 42.18 2,332,287 -0.20(-0.48%)
Sep 21, 2015 42.51 42.59 42.27 42.39 2,463,457 +0.19(+0.44%)
Sep 18, 2015 41.84 42.34 41.82 42.20 4,440,892 -0.15(-0.36%)
Sep 17, 2015 42.50 42.72 42.24 42.35 2,505,748 -0.08(-0.18%)
Sep 16, 2015 42.54 42.54 42.28 42.43 2,618,824 +0.01(+0.02%)
Sep 15, 2015 42.34 42.57 42.19 42.42 3,482,689 +0.22(+0.52%)
Sep 14, 2015 42.30 42.32 41.82 42.20 2,585,554 -0.09(-0.22%)
Sep 11, 2015 42.02 42.34 41.91 42.29 2,234,172 +0.17(+0.40%)
Sep 10, 2015 42.11 42.41 41.88 42.12 3,226,815 +0.05(+0.11%)
Sep 09, 2015 42.82 42.96 41.99 42.08 3,832,421 -0.48(-1.12%)
Sep 08, 2015 42.46 42.72 42.18 42.56 3,481,936 +0.65(+1.54%)
Sep 04, 2015 41.71 41.91 41.91 41.91 2,734,558 -0.29(-0.70%)
Sep 03, 2015 41.87 42.43 41.87 42.20 2,305,012 +0.42(+1.00%)
Sep 02, 2015 41.75 41.93 41.37 41.78 2,028,955 +0.39(+0.95%)
Sep 01, 2015 41.40 41.83 41.05 41.39 3,420,284 -0.63(-1.50%)
Aug 31, 2015 42.08 42.20 41.90 42.02 2,472,603 -0.13(-0.30%)
Aug 28, 2015 42.04 42.39 41.91 42.14 2,990,327 +0.15(+0.36%)
Aug 27, 2015 41.99 42.23 41.39 41.99 4,595,067 +0.44(+1.07%)
Aug 26, 2015 42.24 42.25 41.23 41.55 5,205,842 +0.29(+0.71%)
Aug 25, 2015 42.28 42.61 41.23 41.25 3,620,845 -0.27(-0.65%)
Aug 24, 2015 41.28 42.54 40.95 41.52 5,279,433 -1.82(-4.20%)
Aug 21, 2015 43.70 43.95 43.34 43.34 4,239,696 -0.78(-1.77%)
Aug 20, 2015 43.89 44.51 43.73 44.13 3,880,413 -0.03(-0.06%)
Aug 19, 2015 44.01 44.44 43.79 44.15 2,722,358 -0.08(-0.19%)
Aug 18, 2015 44.10 44.53 44.07 44.23 2,417,069 +0.05(+0.11%)
Aug 17, 2015 43.58 44.23 43.34 44.18 1,701,697 +0.33(+0.75%)
Aug 14, 2015 43.61 43.89 43.50 43.86 1,316,015 +0.29(+0.67%)
Aug 13, 2015 43.41 43.87 43.32 43.56 2,231,329 +0.04(+0.10%)
Aug 12, 2015 43.01 43.57 42.93 43.52 3,016,026 +0.28(+0.64%)
Aug 11, 2015 42.82 43.29 42.76 43.24 1,895,007 +0.11(+0.25%)
Aug 10, 2015 42.83 43.17 42.77 43.14 1,914,324 +0.53(+1.24%)
Aug 07, 2015 42.77 42.91 42.44 42.61 2,751,048 -0.18(-0.43%)
Aug 06, 2015 43.31 43.48 42.77 42.79 2,169,187 -0.52(-1.20%)
Aug 05, 2015 42.98 43.50 42.96 43.31 2,444,967 +0.53(+1.24%)
Aug 04, 2015 42.70 43.13 42.63 42.78 2,209,053 +0.14(+0.33%)
Aug 03, 2015 42.85 42.92 42.53 42.64 2,595,540 -0.28(-0.65%)
Jul 31, 2015 43.17 43.19 42.84 42.92 1,975,688 -0.06(-0.14%)
Jul 30, 2015 42.42 43.13 42.42 42.98 3,299,373 +0.42(+0.99%)
Jul 29, 2015 42.20 42.63 42.14 42.56 3,906,201 +0.45(+1.08%)
Jul 28, 2015 41.73 42.18 41.57 42.10 4,194,176 +0.92(+2.24%)
Jul 27, 2015 40.90 41.58 40.87 41.18 4,612,593 +0.19(+0.47%)
Jul 24, 2015 41.31 41.60 40.90 40.99 3,728,664 -0.21(-0.51%)
Jul 23, 2015 40.09 41.43 40.09 41.20 5,610,502 +1.07(+2.68%)
Jul 22, 2015 40.47 40.68 39.91 40.12 3,276,354 -0.36(-0.89%)
Jul 21, 2015 40.72 40.80 40.31 40.48 1,512,395 -0.25(-0.62%)
Jul 20, 2015 40.83 40.90 40.66 40.73 1,218,696 -0.13(-0.31%)
Jul 17, 2015 40.99 41.04 40.72 40.86 1,908,666 -0.22(-0.53%)
Jul 16, 2015 40.85 41.32 40.69 41.08 2,740,037 +0.45(+1.12%)
Jul 15, 2015 40.82 40.91 40.56 40.63 1,875,092 -0.17(-0.41%)
Jul 14, 2015 40.17 40.85 40.15 40.79 2,722,373 +0.56(+1.40%)
Jul 13, 2015 40.41 40.43 40.10 40.23 2,480,881 +0.15(+0.38%)
Jul 10, 2015 39.92 40.20 39.71 40.08 2,287,762 +0.50(+1.27%)
Jul 09, 2015 39.59 39.74 39.51 39.58 2,685,655 +0.29(+0.73%)
Jul 08, 2015 39.16 39.67 39.11 39.29 2,444,300 -0.18(-0.45%)
Jul 07, 2015 39.06 39.54 38.96 39.47 2,366,443 +0.41(+1.05%)
Jul 06, 2015 38.64 39.06 38.49 39.06 1,463,649 +0.13(+0.35%)
Jul 02, 2015 39.09 38.92 38.92 38.92 1,053,888 -0.12(-0.30%)
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.