Skip to main content

Waste Management (NY: WM )

212.28 -1.69 (-0.79%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 130.52 132.02 130.34 131.46 1,810,622 +0.75(+0.58%)
Apr 29, 2021 130.41 131.33 130.35 130.71 1,790,203 +0.91(+0.70%)
Apr 28, 2021 129.19 130.13 128.66 129.80 1,452,211 +1.12(+0.87%)
Apr 27, 2021 128.12 129.58 127.53 128.69 1,830,781 +1.08(+0.84%)
Apr 26, 2021 128.63 129.42 127.57 127.61 1,556,722 -1.50(-1.16%)
Apr 23, 2021 128.48 129.45 128.07 129.11 1,143,551 +0.71(+0.56%)
Apr 22, 2021 129.17 129.56 128.14 128.39 1,692,718 -0.77(-0.60%)
Apr 21, 2021 128.62 129.92 128.49 129.16 1,239,524 +0.66(+0.51%)
Apr 20, 2021 127.95 128.97 127.64 128.51 1,461,665 +0.42(+0.33%)
Apr 19, 2021 128.20 128.58 127.49 128.09 1,581,899 -0.59(-0.46%)
Apr 16, 2021 128.84 129.19 128.18 128.68 1,416,634 +0.50(+0.39%)
Apr 15, 2021 127.72 128.54 127.72 128.17 1,360,617 +0.61(+0.48%)
Apr 14, 2021 128.01 128.15 127.42 127.56 1,252,694 -0.55(-0.43%)
Apr 13, 2021 127.11 128.54 126.87 128.12 1,456,519 -0.01(-0.01%)
Apr 12, 2021 128.50 129.07 127.75 128.13 1,884,256 -0.20(-0.16%)
Apr 09, 2021 126.79 128.34 126.60 128.33 1,678,383 +1.75(+1.38%)
Apr 08, 2021 126.07 126.77 125.87 126.57 1,620,387 +0.41(+0.32%)
Apr 07, 2021 126.54 126.94 125.80 126.16 1,782,483 +0.77(+0.62%)
Apr 06, 2021 125.18 126.29 124.56 125.39 1,896,235 +0.58(+0.47%)
Apr 05, 2021 123.69 124.98 123.58 124.81 1,672,470 +1.63(+1.32%)
Apr 01, 2021 123.15 123.94 121.90 123.18 1,372,870 +0.25(+0.20%)
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%)
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.