Waste Management (NY: WM )

133.88 USD -0.58 (-0.43%)
Official Closing Price Updated: 7:59 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 111.48 112.64 110.45 111.32 1,891,800 -0.79(-0.70%)
Jan 28, 2021 111.38 114.46 111.30 112.11 1,952,553 +1.15(+1.04%)
Jan 27, 2021 113.16 113.23 110.15 110.96 2,504,567 -2.99(-2.62%)
Jan 26, 2021 114.51 114.54 113.66 113.95 1,709,085 -0.24(-0.21%)
Jan 25, 2021 115.36 116.02 113.95 114.19 1,542,515 -1.17(-1.01%)
Jan 22, 2021 114.44 115.80 113.82 115.36 1,978,200 +0.78(+0.68%)
Jan 21, 2021 114.92 115.20 112.97 114.58 2,268,439 -0.47(-0.41%)
Jan 20, 2021 115.07 115.85 114.83 115.05 1,916,227 +0.04(+0.03%)
Jan 19, 2021 115.56 116.33 114.78 115.01 1,636,525 +0.29(+0.25%)
Jan 15, 2021 114.25 115.50 114.10 114.72 3,799,100 +0.08(+0.07%)
Jan 14, 2021 116.63 116.76 114.43 114.64 1,605,251 -1.57(-1.35%)
Jan 13, 2021 116.13 116.84 115.61 116.21 1,444,766 -0.19(-0.16%)
Jan 12, 2021 117.20 117.64 115.52 116.40 1,477,224 -0.64(-0.55%)
Jan 11, 2021 117.60 118.12 116.66 117.04 1,541,550 -1.56(-1.32%)
Jan 08, 2021 118.39 118.95 117.23 118.60 1,372,700 +0.55(+0.47%)
Jan 07, 2021 117.50 118.39 116.88 118.05 1,827,563 +0.29(+0.25%)
Jan 06, 2021 115.80 118.44 115.21 117.76 1,617,846 +2.55(+2.21%)
Jan 05, 2021 114.51 115.42 114.05 115.21 1,335,140 +0.38(+0.33%)
Jan 04, 2021 118.00 118.07 114.26 114.83 1,730,948 -3.10(-2.63%)
Dec 31, 2020 117.93 117.93 117.93 735,922 +1.00(+0.86%)
Dec 30, 2020 116.87 117.46 116.46 116.93 735,922 +0.11(+0.09%)
Dec 29, 2020 118.50 118.90 116.53 116.82 863,873 -1.27(-1.08%)
Dec 28, 2020 117.50 118.29 116.70 118.09 1,172,152 +1.09(+0.93%)
Dec 24, 2020 116.46 117.02 116.21 117.00 466,000 +0.75(+0.65%)
Dec 23, 2020 117.81 118.31 116.23 116.25 957,053 -1.67(-1.42%)
Dec 22, 2020 116.79 118.02 115.97 117.92 1,695,059 +1.41(+1.21%)
Dec 21, 2020 116.49 116.71 114.17 116.51 1,392,284 -0.90(-0.77%)
Dec 18, 2020 117.84 118.63 116.92 117.41 3,232,800 -0.10(-0.09%)
Dec 17, 2020 116.54 118.35 116.36 117.51 1,890,622 +1.43(+1.23%)
Dec 16, 2020 116.65 117.13 115.88 116.08 997,237 -0.70(-0.60%)
Dec 15, 2020 116.03 116.82 115.56 116.78 1,479,374 +2.00(+1.74%)
Dec 14, 2020 115.97 116.84 114.73 114.78 1,227,698 -0.63(-0.55%)
Dec 11, 2020 114.83 116.16 114.16 115.41 1,426,100 +0.47(+0.41%)
Dec 10, 2020 116.14 116.65 114.71 114.94 1,672,852 -1.64(-1.41%)
Dec 09, 2020 117.28 117.28 115.60 116.58 1,611,652 -0.17(-0.15%)
Dec 08, 2020 115.92 117.27 115.78 116.75 1,234,665 -0.02(-0.02%)
Dec 07, 2020 117.54 117.91 116.46 116.77 1,173,362 -0.77(-0.66%)
Dec 04, 2020 116.80 117.67 116.80 117.54 1,638,500 +0.40(+0.34%)
Dec 03, 2020 116.60 117.93 116.20 117.14 1,619,452 +0.01(+0.01%)
Dec 02, 2020 119.34 119.75 116.62 117.13 1,621,012 -2.51(-2.10%)
Dec 01, 2020 120.17 120.60 119.27 119.64 1,545,186 +0.51(+0.43%)
Nov 30, 2020 118.65 119.88 118.29 119.13 1,566,568 -0.06(-0.05%)
Nov 27, 2020 119.83 119.98 118.87 119.19 616,000 -0.45(-0.38%)
Nov 25, 2020 120.00 120.10 118.67 119.64 1,400,800 -0.79(-0.66%)
Nov 24, 2020 120.76 121.54 120.05 120.43 1,433,122 +0.32(+0.27%)
Nov 23, 2020 120.84 121.01 119.58 120.11 935,751 -0.24(-0.20%)
Nov 20, 2020 121.03 121.21 119.99 120.35 950,900 -0.23(-0.19%)
Nov 19, 2020 120.15 121.09 118.88 120.58 1,172,677 +0.05(+0.04%)
Nov 18, 2020 122.14 122.75 120.47 120.53 1,204,514 -0.77(-0.63%)
Nov 17, 2020 121.37 121.67 120.61 121.30 1,634,131 -0.69(-0.57%)
Nov 16, 2020 122.47 123.19 121.04 121.99 1,678,050 +0.07(+0.06%)
Nov 13, 2020 122.01 122.60 121.30 121.92 865,100 +0.83(+0.69%)
Nov 12, 2020 122.45 122.84 120.69 121.09 1,216,796 -1.71(-1.39%)
Nov 11, 2020 123.42 123.74 122.26 122.80 1,025,723 -0.58(-0.47%)
Nov 10, 2020 120.90 123.74 120.16 123.38 1,962,867 +2.42(+2.00%)
Nov 09, 2020 124.45 125.56 120.75 120.96 2,397,914 +1.68(+1.41%)
Nov 06, 2020 120.00 120.36 118.91 119.28 1,311,700 -0.41(-0.34%)
Nov 05, 2020 117.99 120.60 117.06 119.69 2,682,263 +3.64(+3.14%)
Nov 04, 2020 114.16 118.17 114.16 116.05 1,989,224 +1.34(+1.17%)
Nov 03, 2020 112.20 115.13 112.20 114.71 2,356,970 +4.04(+3.65%)
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.