Skip to main content

Waste Management (NY: WM )

212.48 -1.49 (-0.70%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 56.45 57.27 56.44 57.09 4,059,523 +1.46(+2.63%)
Oct 28, 2016 55.22 56.02 55.22 55.63 2,940,172 +0.54(+0.98%)
Oct 27, 2016 55.81 56.03 54.97 55.09 2,431,140 -0.53(-0.95%)
Oct 26, 2016 55.68 55.86 54.74 55.62 2,618,320 +1.07(+1.96%)
Oct 25, 2016 54.32 55.11 54.19 54.55 2,718,059 +0.14(+0.26%)
Oct 24, 2016 54.25 54.52 54.25 54.41 1,453,270 +0.32(+0.59%)
Oct 21, 2016 53.92 54.12 53.55 54.09 1,332,365 -0.20(-0.37%)
Oct 20, 2016 54.25 54.42 54.05 54.29 1,126,545 +0.01(+0.02%)
Oct 19, 2016 54.38 54.42 53.88 54.28 1,604,164 -0.10(-0.18%)
Oct 18, 2016 54.82 54.90 54.30 54.37 1,082,454 -0.09(-0.16%)
Oct 17, 2016 53.79 54.62 53.74 54.46 1,993,341 +0.66(+1.23%)
Oct 14, 2016 53.77 54.30 53.68 53.80 2,149,827 +0.16(+0.29%)
Oct 13, 2016 53.99 54.10 53.11 53.64 2,952,930 -0.97(-1.78%)
Oct 12, 2016 54.37 54.90 54.22 54.62 2,100,604 +0.34(+0.62%)
Oct 11, 2016 54.44 54.64 54.09 54.28 1,657,295 -0.30(-0.56%)
Oct 10, 2016 54.20 54.65 54.20 54.58 2,710,712 +0.43(+0.80%)
Oct 07, 2016 54.54 54.64 54.15 54.15 2,671,897 -0.43(-0.80%)
Oct 06, 2016 54.23 54.77 53.96 54.58 3,112,449 +0.32(+0.59%)
Oct 05, 2016 54.62 54.74 54.13 54.26 1,916,021 -0.21(-0.38%)
Oct 04, 2016 55.18 55.28 54.24 54.47 2,086,258 -0.70(-1.28%)
Oct 03, 2016 55.38 55.44 55.10 55.17 1,415,407 -0.26(-0.47%)
Sep 30, 2016 55.20 55.68 55.12 55.44 2,840,027 +0.43(+0.77%)
Sep 29, 2016 55.41 55.45 54.96 55.01 1,898,016 -0.50(-0.91%)
Sep 28, 2016 55.61 55.78 55.40 55.51 1,673,761 -0.03(-0.06%)
Sep 27, 2016 55.39 55.67 55.39 55.55 3,052,722 +0.34(+0.61%)
Sep 26, 2016 55.04 55.35 54.85 55.21 1,667,837 +0.12(+0.22%)
Sep 23, 2016 54.88 55.42 54.88 55.09 2,211,171 -0.57(-1.02%)
Sep 22, 2016 55.82 55.86 55.38 55.65 6,019,048 +0.01(+0.02%)
Sep 21, 2016 55.09 55.69 54.99 55.64 2,942,671 +0.68(+1.23%)
Sep 20, 2016 55.19 55.38 54.92 54.97 3,548,772 +0.20(+0.37%)
Sep 19, 2016 54.48 54.92 54.40 54.77 2,877,106 +0.16(+0.29%)
Sep 16, 2016 54.35 54.69 54.32 54.61 3,422,336 -0.02(-0.03%)
Sep 15, 2016 54.41 54.90 54.30 54.63 3,130,958 +0.16(+0.29%)
Sep 14, 2016 54.58 54.72 54.26 54.47 2,259,922 -0.03(-0.06%)
Sep 13, 2016 54.77 54.96 54.43 54.50 4,236,020 -0.57(-1.03%)
Sep 12, 2016 54.68 55.26 54.45 55.07 4,374,353 +0.51(+0.94%)
Sep 09, 2016 55.53 55.53 54.55 54.56 2,917,403 -1.36(-2.43%)
Sep 08, 2016 55.60 56.03 55.52 55.91 2,058,961 +0.17(+0.31%)
Sep 07, 2016 55.82 55.90 55.50 55.74 2,326,889 -0.11(-0.20%)
Sep 06, 2016 55.73 56.02 55.46 55.85 2,886,949 +0.26(+0.47%)
Sep 02, 2016 55.57 55.59 55.59 55.59 1,752,472 +0.30(+0.55%)
Sep 01, 2016 55.27 55.40 55.01 55.29 2,575,807 +0.05(+0.09%)
Aug 31, 2016 55.19 55.33 54.95 55.24 1,759,813 -0.10(-0.17%)
Aug 30, 2016 55.74 55.74 55.15 55.33 1,934,660 -0.28(-0.50%)
Aug 29, 2016 55.38 55.77 55.27 55.61 2,585,348 +0.35(+0.63%)
Aug 26, 2016 56.15 56.43 55.09 55.27 3,020,544 -1.07(-1.90%)
Aug 25, 2016 56.45 56.70 56.28 56.34 1,843,322 -0.07(-0.12%)
Aug 24, 2016 56.34 56.52 56.21 56.41 1,502,122 +0.01(+0.02%)
Aug 23, 2016 56.60 56.70 56.27 56.40 1,598,226 -0.20(-0.35%)
Aug 22, 2016 56.15 56.75 56.08 56.60 2,540,168 +0.47(+0.83%)
Aug 19, 2016 55.96 56.22 55.88 56.13 1,765,727 +0.04(+0.08%)
Aug 18, 2016 56.38 56.44 55.89 56.09 2,443,852 -0.42(-0.75%)
Aug 17, 2016 56.32 56.53 56.03 56.51 2,798,465 +0.38(+0.68%)
Aug 16, 2016 57.01 57.01 56.04 56.13 2,591,199 -1.09(-1.90%)
Aug 15, 2016 57.58 57.79 57.21 57.22 1,565,229 -0.38(-0.66%)
Aug 12, 2016 57.42 57.84 57.42 57.60 1,274,487 -0.13(-0.22%)
Aug 11, 2016 57.60 58.09 57.49 57.73 1,965,891 +0.23(+0.41%)
Aug 10, 2016 56.96 57.52 56.79 57.49 1,952,204 +0.68(+1.20%)
Aug 09, 2016 56.81 57.12 56.73 56.81 2,534,740 +0.22(+0.38%)
Aug 08, 2016 57.00 57.17 56.59 56.60 1,913,553 -0.40(-0.70%)
Aug 05, 2016 57.06 57.27 56.89 56.99 2,259,583 +0.16(+0.29%)
Aug 04, 2016 57.02 57.25 56.74 56.83 1,540,847 -0.03(-0.06%)
Aug 03, 2016 57.04 57.22 56.69 56.86 1,849,454 -0.25(-0.44%)
Aug 02, 2016 57.29 57.42 56.83 57.11 2,466,311 -0.32(-0.56%)
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.