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 (%)
Nov 30, 2018 85.02 85.92 84.84 85.62 2,742,659 +0.94(+1.11%)
Nov 29, 2018 84.39 85.08 84.13 84.68 1,224,823 +0.34(+0.41%)
Nov 28, 2018 83.29 84.48 83.07 84.34 1,743,717 +1.27(+1.53%)
Nov 27, 2018 82.92 83.19 82.35 83.07 1,760,744 -0.03(-0.03%)
Nov 26, 2018 82.98 83.49 82.50 83.09 1,187,728 +0.55(+0.66%)
Nov 23, 2018 82.64 83.15 82.02 82.55 474,505 -0.25(-0.30%)
Nov 21, 2018 82.79 82.79 82.79 0 -0.31(-0.37%)
Nov 20, 2018 83.99 84.34 82.99 83.10 1,967,961 -1.09(-1.30%)
Nov 19, 2018 84.17 84.78 83.79 84.19 1,768,874 +0.03(+0.03%)
Nov 16, 2018 83.39 84.31 83.36 84.17 2,587,993 +0.58(+0.70%)
Nov 15, 2018 82.17 83.66 81.51 83.59 2,195,127 +0.88(+1.07%)
Nov 14, 2018 82.61 83.28 82.19 82.70 2,699,761 +0.21(+0.25%)
Nov 13, 2018 82.78 83.14 82.04 82.50 1,774,546 -0.07(-0.09%)
Nov 12, 2018 82.33 83.44 82.20 82.57 2,042,151 +0.36(+0.44%)
Nov 09, 2018 81.54 82.44 81.54 82.20 1,881,186 +0.52(+0.63%)
Nov 08, 2018 81.32 82.05 81.09 81.69 2,761,428 +0.42(+0.51%)
Nov 07, 2018 80.24 81.29 79.83 81.27 2,725,347 +1.45(+1.82%)
Nov 06, 2018 79.91 80.14 78.71 79.81 2,180,737 +0.05(+0.06%)
Nov 05, 2018 79.36 80.30 79.24 79.77 2,585,233 +0.71(+0.90%)
Nov 02, 2018 80.20 80.20 78.49 79.06 2,616,494 -0.99(-1.24%)
Nov 01, 2018 81.48 81.72 80.03 80.05 3,006,671 -1.25(-1.54%)
Oct 31, 2018 80.98 81.90 80.21 81.30 2,219,316 +0.59(+0.73%)
Oct 30, 2018 78.83 80.84 78.67 80.71 2,901,368 +2.19(+2.79%)
Oct 29, 2018 77.97 79.40 77.77 78.52 3,339,985 +1.34(+1.74%)
Oct 26, 2018 76.55 77.56 75.68 77.18 3,370,289 +0.08(+0.11%)
Oct 25, 2018 79.24 79.90 75.63 77.10 3,232,832 -2.16(-2.73%)
Oct 24, 2018 80.01 80.25 79.01 79.26 2,239,862 -1.05(-1.31%)
Oct 23, 2018 80.90 81.14 79.59 80.31 1,964,645 -1.40(-1.71%)
Oct 22, 2018 82.55 82.58 81.46 81.71 2,399,840 -0.47(-0.58%)
Oct 19, 2018 81.84 82.50 81.84 82.19 1,514,193 +0.30(+0.37%)
Oct 18, 2018 82.10 82.43 81.49 81.89 1,630,965 -0.03(-0.03%)
Oct 17, 2018 82.01 82.41 81.15 81.91 1,277,091 -0.10(-0.12%)
Oct 16, 2018 80.69 82.08 80.52 82.01 1,316,057 +1.65(+2.06%)
Oct 15, 2018 80.31 80.99 80.25 80.36 2,485,923 -0.11(-0.14%)
Oct 12, 2018 80.71 80.88 79.78 80.47 3,002,085 +0.46(+0.58%)
Oct 11, 2018 82.05 82.45 79.98 80.00 3,000,381 -2.05(-2.50%)
Oct 10, 2018 82.51 83.07 81.95 82.06 4,759,565 -0.88(-1.06%)
Oct 09, 2018 82.53 83.29 82.23 82.94 2,474,620 +0.35(+0.43%)
Oct 08, 2018 81.70 82.74 81.67 82.59 2,384,545 +0.84(+1.02%)
Oct 05, 2018 81.17 82.05 80.97 81.75 2,017,970 +0.85(+1.04%)
Oct 04, 2018 81.06 81.29 80.40 80.90 1,359,563 -0.44(-0.54%)
Oct 03, 2018 81.90 82.15 81.10 81.34 1,285,057 -0.38(-0.47%)
Oct 02, 2018 81.96 82.11 81.55 81.72 1,211,797 -0.22(-0.27%)
Oct 01, 2018 82.49 82.53 81.86 81.94 1,002,236 -0.17(-0.21%)
Sep 28, 2018 81.60 82.19 81.54 82.11 2,435,803 +0.46(+0.57%)
Sep 27, 2018 81.69 82.29 81.47 81.65 1,591,376 +0.07(+0.09%)
Sep 26, 2018 82.10 82.23 81.48 81.58 1,761,766 -0.55(-0.68%)
Sep 25, 2018 82.48 82.61 81.99 82.13 1,594,154 -0.12(-0.14%)
Sep 24, 2018 83.08 83.12 82.09 82.25 1,325,672 -0.83(-1.00%)
Sep 21, 2018 83.64 83.64 83.06 83.08 2,470,247 -0.27(-0.33%)
Sep 20, 2018 83.12 83.57 82.95 83.35 1,280,271 +0.46(+0.56%)
Sep 19, 2018 83.71 83.82 82.74 82.89 1,663,767 -1.18(-1.41%)
Sep 18, 2018 83.89 84.38 83.70 84.07 1,868,423 +0.36(+0.43%)
Sep 17, 2018 83.72 83.89 83.26 83.70 868,956 +0.07(+0.09%)
Sep 14, 2018 83.57 83.74 83.14 83.63 1,217,296 +0.00(+0.00%)
Sep 13, 2018 83.61 83.70 83.12 83.63 1,164,685 +0.25(+0.31%)
Sep 12, 2018 83.93 83.98 83.31 83.38 2,459,702 -0.54(-0.64%)
Sep 11, 2018 83.37 84.21 83.37 83.91 1,869,688 +0.36(+0.44%)
Sep 10, 2018 83.62 83.85 83.48 83.55 2,897,880 +0.12(+0.14%)
Sep 07, 2018 83.43 83.93 83.24 83.43 2,217,918 -0.06(-0.08%)
Sep 06, 2018 82.75 83.53 82.75 83.49 1,911,014 +0.73(+0.88%)
Sep 05, 2018 82.29 82.84 81.97 82.76 1,996,776 +0.38(+0.46%)
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.