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 (%)
Mar 31, 2015 44.87 45.30 44.82 45.16 2,806,881 +0.18(+0.41%)
Mar 30, 2015 44.60 45.16 44.57 44.97 1,904,632 +0.51(+1.14%)
Mar 27, 2015 44.45 44.71 44.45 44.47 1,910,501 +0.00(+0.00%)
Mar 26, 2015 44.67 44.72 44.45 44.47 1,652,639 -0.38(-0.85%)
Mar 25, 2015 45.51 45.55 44.83 44.85 1,811,505 -0.62(-1.37%)
Mar 24, 2015 45.73 45.76 45.44 45.47 2,256,750 -0.26(-0.56%)
Mar 23, 2015 45.57 45.91 45.36 45.73 2,963,478 +0.31(+0.68%)
Mar 20, 2015 45.62 45.67 45.28 45.42 6,149,096 -0.15(-0.33%)
Mar 19, 2015 45.90 46.06 45.57 45.57 2,047,392 -0.28(-0.62%)
Mar 18, 2015 45.19 45.96 45.01 45.86 2,460,689 +0.50(+1.10%)
Mar 17, 2015 45.31 45.52 45.23 45.36 1,811,124 +0.06(+0.13%)
Mar 16, 2015 44.55 45.38 44.54 45.30 2,738,159 +0.90(+2.03%)
Mar 13, 2015 44.28 44.47 44.00 44.40 2,292,151 +0.19(+0.43%)
Mar 12, 2015 43.90 44.29 43.89 44.21 2,371,350 +0.33(+0.76%)
Mar 11, 2015 44.07 44.19 43.86 43.87 3,359,619 -0.18(-0.42%)
Mar 10, 2015 44.40 44.57 44.05 44.06 3,427,469 -0.63(-1.42%)
Mar 09, 2015 44.64 44.83 44.62 44.69 3,592,336 +0.02(+0.04%)
Mar 06, 2015 45.10 45.21 44.67 44.67 3,027,721 -0.71(-1.56%)
Mar 05, 2015 45.57 45.66 45.16 45.38 2,467,182 -0.15(-0.34%)
Mar 04, 2015 45.48 45.61 45.37 45.54 4,053,424 -0.09(-0.20%)
Mar 03, 2015 45.23 45.70 45.20 45.63 3,915,334 +0.27(+0.60%)
Mar 02, 2015 45.05 45.40 45.06 45.35 2,423,801 +0.31(+0.68%)
Feb 27, 2015 44.91 45.21 44.75 45.05 2,059,066 +0.17(+0.37%)
Feb 26, 2015 45.16 45.20 44.68 44.88 2,127,604 -0.21(-0.46%)
Feb 25, 2015 45.16 45.27 45.02 45.09 2,035,943 +0.05(+0.11%)
Feb 24, 2015 44.98 45.25 44.94 45.04 1,941,787 -0.08(-0.18%)
Feb 23, 2015 45.07 45.31 44.94 45.12 1,745,105 +0.05(+0.11%)
Feb 20, 2015 45.05 45.25 44.80 45.07 2,736,041 +0.10(+0.22%)
Feb 19, 2015 45.06 45.16 44.53 44.97 2,372,810 -0.20(-0.44%)
Feb 18, 2015 44.72 45.29 44.44 45.17 3,093,787 +0.57(+1.28%)
Feb 17, 2015 43.16 45.06 43.16 44.60 6,367,435 +2.19(+5.17%)
Feb 13, 2015 42.67 42.41 42.41 42.41 6,006,116 -1.17(-2.68%)
Feb 12, 2015 43.49 43.80 43.37 43.58 2,046,006 +0.12(+0.27%)
Feb 11, 2015 43.63 43.81 43.34 43.46 1,941,622 -0.12(-0.27%)
Feb 10, 2015 43.61 43.79 43.43 43.58 1,879,861 +0.14(+0.32%)
Feb 09, 2015 43.16 43.63 43.16 43.44 1,971,279 +0.07(+0.17%)
Feb 06, 2015 43.46 43.67 43.16 43.36 1,678,143 -0.13(-0.30%)
Feb 05, 2015 43.18 43.51 43.17 43.49 1,314,556 +0.31(+0.73%)
Feb 04, 2015 43.16 43.49 43.01 43.18 2,145,148 -0.02(-0.04%)
Feb 03, 2015 42.53 43.20 42.48 43.20 2,685,387 +0.56(+1.32%)
Feb 02, 2015 42.55 42.65 42.02 42.63 5,318,605 +0.11(+0.25%)
Jan 30, 2015 43.19 43.25 42.49 42.53 3,772,678 -0.93(-2.13%)
Jan 29, 2015 43.46 43.53 43.01 43.45 1,750,227 -0.07(-0.17%)
Jan 28, 2015 43.97 44.23 43.49 43.53 2,119,261 -0.41(-0.94%)
Jan 27, 2015 43.79 44.11 43.73 43.94 2,773,147 -0.06(-0.13%)
Jan 26, 2015 43.78 44.11 43.54 44.00 1,934,868 +0.17(+0.40%)
Jan 23, 2015 43.58 43.87 43.51 43.82 2,902,964 +0.18(+0.42%)
Jan 22, 2015 43.81 43.98 43.38 43.64 3,456,295 +0.04(+0.09%)
Jan 21, 2015 43.59 43.87 43.46 43.60 2,914,454 -0.15(-0.34%)
Jan 20, 2015 43.44 43.78 43.26 43.75 2,930,227 +0.55(+1.28%)
Jan 16, 2015 42.82 43.23 42.63 43.20 1,585,743 +0.35(+0.81%)
Jan 15, 2015 42.84 43.11 42.80 42.85 1,635,761 +0.01(+0.02%)
Jan 14, 2015 42.38 42.90 42.25 42.84 1,964,145 +0.25(+0.58%)
Jan 13, 2015 42.73 43.09 42.23 42.59 2,153,240 +0.03(+0.08%)
Jan 12, 2015 42.67 42.74 42.37 42.56 1,591,334 -0.05(-0.12%)
Jan 09, 2015 42.85 42.91 42.48 42.61 2,012,411 -0.31(-0.71%)
Jan 08, 2015 42.70 42.95 42.61 42.91 3,557,788 +0.49(+1.15%)
Jan 07, 2015 42.52 42.68 42.21 42.43 2,712,957 +0.03(+0.08%)
Jan 06, 2015 42.39 42.70 42.05 42.39 3,644,047 +0.03(+0.08%)
Jan 05, 2015 42.53 42.68 42.28 42.36 4,667,106 -0.43(-1.00%)
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.