Skip to main content

Waste Management (NY: WM )

212.09 -1.88 (-0.88%)
Streaming Delayed Price Updated: 2:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 122.69 123.78 122.65 122.91 1,904,860 -0.25(-0.20%)
Mar 30, 2021 123.65 124.28 122.74 123.16 2,172,356 -1.01(-0.81%)
Mar 29, 2021 122.88 125.16 122.84 124.17 2,513,485 +0.51(+0.42%)
Mar 26, 2021 121.31 123.82 121.09 123.65 2,350,292 +2.26(+1.86%)
Mar 25, 2021 119.49 121.52 118.54 121.40 3,100,087 +2.49(+2.09%)
Mar 24, 2021 117.93 119.95 117.53 118.91 2,182,283 +0.69(+0.58%)
Mar 23, 2021 117.42 118.90 116.95 118.22 2,059,021 +0.70(+0.59%)
Mar 22, 2021 116.09 117.68 115.40 117.53 2,203,157 +1.72(+1.48%)
Mar 19, 2021 116.41 116.92 115.10 115.81 3,824,920 -0.31(-0.27%)
Mar 18, 2021 113.54 116.24 113.31 116.13 2,210,474 +2.77(+2.45%)
Mar 17, 2021 117.49 117.49 112.86 113.36 4,015,698 -3.73(-3.19%)
Mar 16, 2021 116.90 117.31 116.41 117.09 1,621,117 +0.28(+0.24%)
Mar 15, 2021 115.38 116.82 114.93 116.81 1,677,672 +0.79(+0.68%)
Mar 12, 2021 114.79 116.16 114.47 116.02 1,856,825 +1.70(+1.49%)
Mar 11, 2021 115.33 115.33 113.63 114.32 2,053,466 -1.06(-0.92%)
Mar 10, 2021 113.53 115.93 112.76 115.38 2,768,655 +1.98(+1.75%)
Mar 09, 2021 114.90 115.91 113.40 113.40 2,392,659 -2.02(-1.75%)
Mar 08, 2021 112.78 116.59 112.55 115.42 3,292,548 +2.89(+2.57%)
Mar 05, 2021 109.60 112.86 109.60 112.53 3,460,648 +3.00(+2.74%)
Mar 04, 2021 108.37 110.71 108.14 109.53 4,008,555 +1.47(+1.36%)
Mar 03, 2021 108.40 108.85 107.46 108.06 2,978,488 -0.34(-0.32%)
Mar 02, 2021 106.52 108.56 106.03 108.40 3,422,375 +1.75(+1.65%)
Mar 01, 2021 105.88 107.30 105.88 106.65 2,043,024 +1.51(+1.43%)
Feb 26, 2021 106.86 107.83 104.97 105.14 2,750,209 -1.31(-1.23%)
Feb 25, 2021 105.81 107.61 105.81 106.45 2,707,543 +0.38(+0.36%)
Feb 24, 2021 104.61 106.16 104.30 106.07 3,244,598 +1.85(+1.77%)
Feb 23, 2021 104.63 106.68 103.45 104.22 3,050,531 -0.61(-0.58%)
Feb 22, 2021 105.39 105.47 103.58 104.83 3,449,539 -1.02(-0.96%)
Feb 19, 2021 107.66 107.66 105.11 105.84 3,094,987 -1.71(-1.59%)
Feb 18, 2021 105.36 107.75 105.33 107.55 3,844,645 +1.16(+1.09%)
Feb 17, 2021 106.34 106.97 106.13 106.39 2,203,262 -0.37(-0.35%)
Feb 16, 2021 106.41 107.89 106.31 106.76 2,191,364 -0.62(-0.57%)
Feb 12, 2021 106.99 107.46 106.54 107.38 1,184,627 +0.03(+0.03%)
Feb 11, 2021 108.09 108.23 107.04 107.35 1,360,304 -0.45(-0.41%)
Feb 10, 2021 108.33 108.49 106.61 107.80 1,828,673 +0.13(+0.12%)
Feb 09, 2021 108.45 108.82 107.58 107.66 1,218,940 -0.79(-0.73%)
Feb 08, 2021 108.17 108.80 107.76 108.45 1,706,645 +0.62(+0.57%)
Feb 05, 2021 107.70 108.66 107.44 107.83 1,501,034 +0.62(+0.58%)
Feb 04, 2021 106.36 107.61 106.08 107.22 1,272,326 +0.81(+0.77%)
Feb 03, 2021 107.04 107.42 106.24 106.40 1,416,580 -0.74(-0.69%)
Feb 02, 2021 107.06 108.00 106.75 107.14 1,665,881 +0.86(+0.81%)
Feb 01, 2021 106.09 106.75 105.39 106.28 1,296,847 +0.73(+0.69%)
Jan 29, 2021 105.70 106.80 104.72 105.55 1,995,262 -0.75(-0.70%)
Jan 28, 2021 105.61 108.53 105.53 106.30 2,059,337 +1.09(+1.04%)
Jan 27, 2021 107.29 107.36 104.44 105.21 2,641,541 -2.83(-2.62%)
Jan 26, 2021 108.57 108.60 107.77 108.04 1,802,800 -0.23(-0.21%)
Jan 25, 2021 109.38 110.00 108.04 108.27 1,626,874 -1.11(-1.01%)
Jan 22, 2021 108.51 109.80 107.92 109.38 2,086,387 +0.74(+0.68%)
Jan 21, 2021 108.96 109.23 107.11 108.64 2,392,499 -0.45(-0.41%)
Jan 20, 2021 109.10 109.84 108.88 109.08 2,021,025 +0.04(+0.03%)
Jan 19, 2021 109.57 110.30 108.83 109.05 1,726,026 +0.28(+0.25%)
Jan 15, 2021 108.33 109.51 108.18 108.77 4,006,872 +0.08(+0.07%)
Jan 14, 2021 110.58 110.71 108.50 108.69 1,693,041 -1.49(-1.35%)
Jan 13, 2021 110.11 110.78 109.61 110.18 1,523,779 -0.18(-0.16%)
Jan 12, 2021 111.12 111.54 109.53 110.36 1,558,013 -0.61(-0.55%)
Jan 11, 2021 111.50 112.00 110.61 110.97 1,625,857 -1.48(-1.32%)
Jan 08, 2021 112.25 112.78 111.15 112.45 1,447,772 +0.52(+0.47%)
Jan 07, 2021 111.41 112.25 110.82 111.93 1,927,512 +0.28(+0.25%)
Jan 06, 2021 109.80 112.30 109.24 111.65 1,706,325 +2.42(+2.21%)
Jan 05, 2021 108.57 109.44 108.14 109.24 1,408,158 +0.36(+0.33%)
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.