Skip to main content

Waste Management (NY: WM )

212.12 -1.85 (-0.86%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 122.71 123.81 122.68 122.93 1,904,512 -0.25(-0.20%)
Mar 30, 2021 123.68 124.31 122.76 123.18 2,171,960 -1.01(-0.81%)
Mar 29, 2021 122.90 125.18 122.87 124.19 2,513,026 +0.52(+0.42%)
Mar 26, 2021 121.33 123.84 121.11 123.68 2,349,863 +2.26(+1.86%)
Mar 25, 2021 119.51 121.54 118.56 121.42 3,099,521 +2.49(+2.09%)
Mar 24, 2021 117.95 119.97 117.55 118.93 2,181,885 +0.69(+0.58%)
Mar 23, 2021 117.44 118.92 116.97 118.25 2,058,645 +0.70(+0.59%)
Mar 22, 2021 116.11 117.70 115.42 117.55 2,202,755 +1.72(+1.48%)
Mar 19, 2021 116.44 116.94 115.12 115.83 3,824,221 -0.31(-0.27%)
Mar 18, 2021 113.56 116.26 113.33 116.15 2,210,071 +2.77(+2.45%)
Mar 17, 2021 117.51 117.51 112.88 113.38 4,014,965 -3.73(-3.19%)
Mar 16, 2021 116.92 117.33 116.44 117.11 1,620,821 +0.28(+0.24%)
Mar 15, 2021 115.40 116.84 114.95 116.83 1,677,365 +0.79(+0.68%)
Mar 12, 2021 114.81 116.18 114.49 116.04 1,856,486 +1.70(+1.49%)
Mar 11, 2021 115.35 115.35 113.65 114.34 2,053,091 -1.06(-0.92%)
Mar 10, 2021 113.55 115.95 112.78 115.40 2,768,150 +1.98(+1.75%)
Mar 09, 2021 114.92 115.93 113.42 113.42 2,392,222 -2.02(-1.75%)
Mar 08, 2021 112.80 116.61 112.58 115.44 3,291,947 +2.89(+2.57%)
Mar 05, 2021 109.62 112.88 109.62 112.55 3,460,016 +3.00(+2.74%)
Mar 04, 2021 108.39 110.73 108.16 109.55 4,007,823 +1.47(+1.36%)
Mar 03, 2021 108.42 108.87 107.48 108.08 2,977,944 -0.34(-0.31%)
Mar 02, 2021 106.53 108.58 106.05 108.42 3,421,750 +1.75(+1.64%)
Mar 01, 2021 105.90 107.32 105.90 106.67 2,042,651 +1.51(+1.43%)
Feb 26, 2021 106.88 107.85 104.99 105.16 2,749,706 -1.31(-1.23%)
Feb 25, 2021 105.83 107.62 105.83 106.47 2,707,049 +0.38(+0.36%)
Feb 24, 2021 104.63 106.18 104.31 106.09 3,244,005 +1.85(+1.77%)
Feb 23, 2021 104.65 106.69 103.47 104.24 3,049,973 -0.61(-0.58%)
Feb 22, 2021 105.41 105.49 103.59 104.85 3,448,909 -1.02(-0.96%)
Feb 19, 2021 107.68 107.68 105.13 105.86 3,094,421 -1.71(-1.59%)
Feb 18, 2021 105.38 107.77 105.35 107.57 3,843,943 +1.16(+1.09%)
Feb 17, 2021 106.36 106.99 106.14 106.41 2,202,860 -0.37(-0.35%)
Feb 16, 2021 106.43 107.91 106.33 106.78 2,190,964 -0.62(-0.57%)
Feb 12, 2021 107.01 107.48 106.56 107.40 1,184,411 +0.03(+0.03%)
Feb 11, 2021 108.11 108.25 107.06 107.37 1,360,055 -0.44(-0.41%)
Feb 10, 2021 108.34 108.51 106.63 107.81 1,828,339 +0.13(+0.12%)
Feb 09, 2021 108.47 108.84 107.60 107.68 1,218,718 -0.79(-0.73%)
Feb 08, 2021 108.18 108.82 107.78 108.47 1,706,333 +0.62(+0.57%)
Feb 05, 2021 107.72 108.68 107.46 107.85 1,500,760 +0.62(+0.57%)
Feb 04, 2021 106.38 107.63 106.10 107.24 1,272,093 +0.82(+0.77%)
Feb 03, 2021 107.06 107.44 106.26 106.42 1,416,321 -0.74(-0.69%)
Feb 02, 2021 107.08 108.02 106.77 107.16 1,665,577 +0.86(+0.81%)
Feb 01, 2021 106.11 106.77 105.41 106.30 1,296,610 +0.73(+0.69%)
Jan 29, 2021 105.72 106.82 104.74 105.57 1,994,897 -0.75(-0.70%)
Jan 28, 2021 105.62 108.55 105.55 106.32 2,058,961 +1.09(+1.04%)
Jan 27, 2021 107.31 107.38 104.46 105.23 2,641,058 -2.84(-2.62%)
Jan 26, 2021 108.59 108.62 107.79 108.06 1,802,470 -0.23(-0.21%)
Jan 25, 2021 109.40 110.02 108.06 108.29 1,626,577 -1.11(-1.01%)
Jan 22, 2021 108.53 109.81 107.94 109.40 2,086,006 +0.74(+0.68%)
Jan 21, 2021 108.98 109.25 107.13 108.66 2,392,062 -0.45(-0.41%)
Jan 20, 2021 109.12 109.86 108.90 109.10 2,020,655 +0.04(+0.03%)
Jan 19, 2021 109.59 110.32 108.85 109.07 1,725,710 +0.28(+0.25%)
Jan 15, 2021 108.34 109.53 108.20 108.79 4,006,140 +0.08(+0.07%)
Jan 14, 2021 110.60 110.73 108.52 108.72 1,692,732 -1.49(-1.35%)
Jan 13, 2021 110.13 110.80 109.64 110.20 1,523,501 -0.18(-0.16%)
Jan 12, 2021 111.14 111.56 109.55 110.38 1,557,728 -0.61(-0.55%)
Jan 11, 2021 111.52 112.02 110.63 110.99 1,625,560 -1.48(-1.32%)
Jan 08, 2021 112.27 112.80 111.17 112.47 1,447,508 +0.52(+0.47%)
Jan 07, 2021 111.43 112.27 110.84 111.95 1,927,160 +0.27(+0.25%)
Jan 06, 2021 109.81 112.32 109.26 111.67 1,706,014 +2.42(+2.21%)
Jan 05, 2021 108.59 109.45 108.16 109.26 1,407,901 +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.