Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 159.26 161.50 159.26 160.81 876,549 +1.13(+0.71%)
Dec 30, 2021 160.91 161.33 159.41 159.69 853,395 -0.63(-0.39%)
Dec 29, 2021 159.57 160.78 158.93 160.31 802,378 +1.19(+0.75%)
Dec 28, 2021 158.07 159.24 157.87 159.12 1,041,985 +1.30(+0.82%)
Dec 27, 2021 156.56 157.90 156.15 157.82 1,344,339 +1.78(+1.14%)
Dec 23, 2021 154.85 156.68 154.81 156.03 1,846,129 +1.23(+0.80%)
Dec 22, 2021 154.35 155.14 153.71 154.80 1,552,245 +0.61(+0.39%)
Dec 21, 2021 155.73 156.56 153.20 154.19 1,231,832 -0.54(-0.35%)
Dec 20, 2021 154.19 155.07 151.86 154.74 1,450,539 -0.69(-0.45%)
Dec 17, 2021 159.82 160.13 155.29 155.43 2,712,018 -4.56(-2.85%)
Dec 16, 2021 157.65 160.43 157.26 159.99 2,354,880 +3.38(+2.16%)
Dec 15, 2021 157.06 157.63 155.33 156.60 3,160,004 -0.05(-0.03%)
Dec 14, 2021 157.63 158.20 155.26 156.65 2,045,754 -1.59(-1.00%)
Dec 13, 2021 158.71 159.64 157.87 158.24 2,416,482 -0.47(-0.30%)
Dec 10, 2021 158.15 159.62 157.38 158.71 1,547,047 +1.86(+1.19%)
Dec 09, 2021 156.69 157.74 156.30 156.85 1,658,540 -0.71(-0.45%)
Dec 08, 2021 158.26 158.48 156.27 157.57 1,295,389 -0.69(-0.44%)
Dec 07, 2021 159.08 160.68 157.54 158.26 1,460,513 +0.74(+0.47%)
Dec 06, 2021 158.79 159.70 157.27 157.52 2,243,868 +0.25(+0.16%)
Dec 03, 2021 158.31 158.86 155.78 157.27 1,249,581 -0.50(-0.32%)
Dec 02, 2021 155.11 158.76 154.68 157.77 1,382,380 +3.67(+2.38%)
Dec 01, 2021 155.51 158.04 153.97 154.10 1,720,979 -0.15(-0.10%)
Nov 30, 2021 158.89 159.90 153.88 154.26 4,521,035 -5.91(-3.69%)
Nov 29, 2021 158.26 161.33 157.66 160.17 2,114,530 +3.23(+2.06%)
Nov 26, 2021 157.56 159.16 156.58 156.94 1,167,351 -2.16(-1.36%)
Nov 24, 2021 157.84 159.30 157.28 159.11 1,243,904 +0.84(+0.53%)
Nov 23, 2021 156.32 158.41 155.81 158.26 1,111,965 +1.75(+1.12%)
Nov 22, 2021 157.01 157.69 156.22 156.51 1,886,946 -0.36(-0.23%)
Nov 19, 2021 158.25 158.91 156.10 156.87 1,959,755 -1.06(-0.67%)
Nov 18, 2021 158.81 159.71 157.78 157.93 1,754,807 -0.88(-0.56%)
Nov 17, 2021 158.41 159.29 157.65 158.81 1,809,130 +0.75(+0.47%)
Nov 16, 2021 156.83 158.13 156.72 158.06 1,485,813 +1.56(+1.00%)
Nov 15, 2021 156.49 157.46 155.96 156.49 1,291,992 +0.02(+0.01%)
Nov 12, 2021 155.56 156.93 154.96 156.47 2,287,913 +1.67(+1.08%)
Nov 11, 2021 155.34 155.81 154.25 154.80 1,012,521 -0.81(-0.52%)
Nov 10, 2021 152.60 155.99 155.61 1,851,427 +2.40(+1.57%)
Nov 09, 2021 153.24 153.89 152.75 153.21 1,246,347 -0.45(-0.29%)
Nov 08, 2021 154.27 155.40 153.13 153.66 1,358,201 +0.15(+0.10%)
Nov 05, 2021 154.67 155.23 152.91 153.51 1,183,512 -0.79(-0.51%)
Nov 04, 2021 153.24 155.06 153.24 154.30 1,108,868 +0.95(+0.62%)
Nov 03, 2021 154.60 155.35 152.23 153.34 1,154,011 -1.45(-0.94%)
Nov 02, 2021 153.06 155.36 152.71 154.79 1,217,451 +1.87(+1.22%)
Nov 01, 2021 154.50 152.98 152.21 152.92 1,338,360 -0.91(-0.59%)
Oct 29, 2021 151.21 154.20 150.99 153.84 1,675,935 +2.62(+1.73%)
Oct 28, 2021 149.79 151.41 149.31 151.21 1,982,326 +2.26(+1.51%)
Oct 27, 2021 152.47 153.56 148.53 148.96 2,679,171 -3.97(-2.59%)
Oct 26, 2021 151.50 153.84 152.92 3,133,011 -1.79(-1.16%)
Oct 25, 2021 157.39 158.24 154.14 154.72 2,894,407 -3.14(-1.99%)
Oct 22, 2021 155.75 158.02 155.61 157.86 1,300,960 +2.44(+1.57%)
Oct 21, 2021 155.61 155.85 154.05 155.42 1,551,429 +1.33(+0.86%)
Oct 20, 2021 152.27 154.16 152.27 154.09 1,507,032 +1.59(+1.05%)
Oct 19, 2021 151.41 152.56 150.89 152.50 2,041,910 +1.61(+1.07%)
Oct 18, 2021 151.53 151.85 150.38 150.89 1,619,507 -0.97(-0.64%)
Oct 15, 2021 152.65 153.16 151.77 151.86 1,210,830 +0.20(+0.13%)
Oct 14, 2021 149.96 151.76 149.81 151.66 1,402,529 +2.87(+1.93%)
Oct 13, 2021 148.49 149.44 145.96 148.78 1,371,794 +0.49(+0.33%)
Oct 12, 2021 148.53 149.66 147.89 148.29 1,670,396 +0.36(+0.25%)
Oct 11, 2021 148.52 149.52 147.92 147.93 1,078,001 -0.61(-0.41%)
Oct 08, 2021 147.76 148.99 147.13 148.54 1,628,382 +0.70(+0.47%)
Oct 07, 2021 146.16 148.00 146.16 147.84 1,718,146 +2.60(+1.79%)
Oct 06, 2021 143.05 145.41 142.73 145.24 1,555,309 +1.37(+0.95%)
Oct 05, 2021 143.13 144.44 142.33 143.87 1,169,875 +0.98(+0.69%)
Oct 04, 2021 143.43 144.70 142.00 142.89 1,472,335 -0.97(-0.67%)
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.