Waste Management (NY: WM )

134.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:57 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 13, 2021 133.40 134.90 133.15 134.46 1,387,803 -0.01(-0.01%)
Apr 12, 2021 134.86 135.46 134.07 134.47 1,795,360 -0.21(-0.16%)
Apr 09, 2021 133.07 134.69 132.87 134.68 1,599,200 +1.84(+1.39%)
Apr 08, 2021 132.31 133.05 132.10 132.84 1,543,940 +0.43(+0.32%)
Apr 07, 2021 132.81 133.23 132.03 132.41 1,698,388 +0.81(+0.62%)
Apr 06, 2021 131.38 132.54 130.73 131.60 1,806,774 +0.61(+0.47%)
Apr 05, 2021 129.81 131.17 129.70 130.99 1,593,566 +1.71(+1.32%)
Apr 01, 2021 129.25 130.08 127.94 129.28 1,308,100 +0.26(+0.20%)
Mar 31, 2021 128.79 129.93 128.75 129.02 1,814,660 -0.26(-0.20%)
Mar 30, 2021 129.80 130.46 128.84 129.28 2,069,490 -1.06(-0.81%)
Mar 29, 2021 128.99 131.38 128.95 130.34 2,394,465 +0.54(+0.42%)
Mar 26, 2021 127.34 129.97 127.11 129.80 2,239,000 +2.37(+1.86%)
Mar 25, 2021 125.43 127.56 124.43 127.43 2,953,290 +2.61(+2.09%)
Mar 24, 2021 123.79 125.91 123.37 124.82 2,078,947 +0.72(+0.58%)
Mar 23, 2021 123.26 124.81 122.76 124.10 1,961,521 +0.73(+0.59%)
Mar 22, 2021 121.86 123.53 121.14 123.37 2,098,832 +1.80(+1.48%)
Mar 19, 2021 122.20 122.74 120.82 121.57 3,643,800 -0.33(-0.27%)
Mar 18, 2021 119.18 122.02 118.94 121.90 2,105,803 +2.91(+2.45%)
Mar 17, 2021 123.33 123.33 118.47 118.99 3,825,545 -3.92(-3.19%)
Mar 16, 2021 122.71 123.14 122.20 122.91 1,544,353 +0.29(+0.24%)
Mar 15, 2021 121.11 122.63 120.64 122.62 1,598,230 +0.83(+0.68%)
Mar 12, 2021 120.50 121.93 120.16 121.79 1,768,900 +1.79(+1.49%)
Mar 11, 2021 121.06 121.06 119.28 120.00 1,956,229 -1.69(-1.39%)
Mar 10, 2021 119.74 122.27 118.93 121.69 2,625,090 +2.09(+1.75%)
Mar 09, 2021 121.18 122.25 119.60 119.60 2,268,591 -2.13(-1.75%)
Mar 08, 2021 118.95 122.97 118.71 121.73 3,121,817 +3.05(+2.57%)
Mar 05, 2021 115.59 119.03 115.59 118.68 3,281,200 +3.16(+2.74%)
Mar 04, 2021 114.30 116.76 114.05 115.52 3,800,696 +1.55(+1.36%)
Mar 03, 2021 114.33 114.80 113.34 113.97 2,824,042 -0.36(-0.31%)
Mar 02, 2021 112.34 114.50 111.83 114.33 3,244,912 +1.85(+1.64%)
Mar 01, 2021 111.67 113.17 111.67 112.48 1,937,086 +1.59(+1.43%)
Feb 26, 2021 112.70 113.73 110.71 110.89 2,607,600 -1.38(-1.23%)
Feb 25, 2021 111.60 113.49 111.60 112.27 2,567,147 +0.40(+0.36%)
Feb 24, 2021 110.33 111.97 110.00 111.87 3,076,353 +1.95(+1.77%)
Feb 23, 2021 110.35 112.51 109.11 109.92 2,892,349 -0.64(-0.58%)
Feb 22, 2021 111.15 111.24 109.24 110.56 3,270,667 -1.07(-0.96%)
Feb 19, 2021 113.55 113.55 110.86 111.63 2,934,500 -1.80(-1.59%)
Feb 18, 2021 111.12 113.64 111.09 113.43 3,645,286 +1.22(+1.09%)
Feb 17, 2021 112.16 112.82 111.93 112.21 2,089,015 -0.39(-0.35%)
Feb 16, 2021 112.23 113.79 112.12 112.60 2,077,734 -0.65(-0.57%)
Feb 12, 2021 112.84 113.34 112.37 113.25 1,123,200 +0.03(+0.03%)
Feb 11, 2021 114.00 114.15 112.89 113.22 1,289,767 -0.47(-0.41%)
Feb 10, 2021 114.25 114.42 112.44 113.69 1,733,850 +0.14(+0.12%)
Feb 09, 2021 114.38 114.77 113.46 113.55 1,155,734 -0.83(-0.73%)
Feb 08, 2021 114.08 114.75 113.65 114.38 1,618,149 +0.65(+0.57%)
Feb 05, 2021 113.59 114.60 113.32 113.73 1,423,200 +0.65(+0.57%)
Feb 04, 2021 112.18 113.50 111.88 113.08 1,206,351 +0.86(+0.77%)
Feb 03, 2021 112.89 113.29 112.05 112.22 1,343,125 -0.78(-0.69%)
Feb 02, 2021 112.91 113.91 112.59 113.00 1,579,499 +0.91(+0.81%)
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.