Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 133.38 134.27 133.14 134.05 1,260,957 +0.62(+0.47%)
Jun 29, 2021 133.15 133.72 132.86 133.42 1,198,342 +0.27(+0.20%)
Jun 28, 2021 133.04 133.44 132.45 133.16 1,060,521 +0.07(+0.05%)
Jun 25, 2021 132.29 133.44 132.29 133.09 1,610,298 +0.54(+0.41%)
Jun 24, 2021 132.97 133.19 132.10 132.54 1,120,871 +0.02(+0.01%)
Jun 23, 2021 133.49 133.49 132.51 132.53 980,278 -1.10(-0.82%)
Jun 22, 2021 133.26 133.98 133.09 133.62 1,094,903 +0.30(+0.22%)
Jun 21, 2021 131.84 133.37 131.67 133.33 1,526,704 +2.19(+1.67%)
Jun 18, 2021 132.09 132.59 131.04 131.14 2,833,477 -2.13(-1.60%)
Jun 17, 2021 133.59 133.83 132.34 133.27 1,270,266 -0.50(-0.37%)
Jun 16, 2021 135.38 135.38 133.38 133.77 1,458,860 -1.00(-0.74%)
Jun 15, 2021 134.11 135.00 133.39 134.76 976,386 +0.58(+0.44%)
Jun 14, 2021 133.85 134.20 133.24 134.18 850,527 +0.33(+0.24%)
Jun 11, 2021 134.24 134.34 133.17 133.85 1,319,852 -0.02(-0.01%)
Jun 10, 2021 133.90 134.13 133.51 133.87 984,153 +0.34(+0.25%)
Jun 09, 2021 133.16 133.82 132.99 133.54 930,626 +0.23(+0.17%)
Jun 08, 2021 133.74 133.95 132.85 133.31 1,162,658 -0.22(-0.16%)
Jun 07, 2021 134.61 134.89 133.34 133.53 1,136,377 -1.13(-0.84%)
Jun 04, 2021 134.87 135.11 133.96 134.66 670,913 +0.16(+0.12%)
Jun 03, 2021 134.41 135.09 133.91 134.50 930,902 +0.03(+0.03%)
Jun 02, 2021 133.69 134.58 133.20 134.46 1,421,821 +1.00(+0.75%)
Jun 01, 2021 134.75 134.81 133.35 133.46 1,173,249 -0.58(-0.43%)
May 28, 2021 134.62 134.87 134.00 134.04 971,447 +0.12(+0.09%)
May 27, 2021 133.67 134.19 132.64 133.92 2,316,425 +0.74(+0.56%)
May 26, 2021 133.57 134.12 132.93 133.18 1,321,495 -0.88(-0.65%)
May 25, 2021 134.29 134.63 133.82 134.05 1,638,289 -0.40(-0.30%)
May 24, 2021 134.94 135.30 134.37 134.45 1,193,736 +0.13(+0.10%)
May 21, 2021 134.51 135.14 133.55 134.32 1,651,417 +0.51(+0.38%)
May 20, 2021 132.79 134.39 132.45 133.81 1,080,492 +1.22(+0.92%)
May 19, 2021 133.35 133.35 131.13 132.59 1,376,340 -1.26(-0.94%)
May 18, 2021 134.38 135.22 133.81 133.84 1,755,630 -0.99(-0.73%)
May 17, 2021 135.06 135.88 133.97 134.83 1,555,566 -0.41(-0.30%)
May 14, 2021 135.16 136.17 134.85 135.24 1,025,358 +0.50(+0.37%)
May 13, 2021 132.16 135.26 131.83 134.75 1,335,288 +3.09(+2.34%)
May 12, 2021 134.27 134.36 131.63 131.66 1,519,276 -2.88(-2.14%)
May 11, 2021 136.69 136.69 134.02 134.54 1,878,610 -1.96(-1.44%)
May 10, 2021 135.36 137.72 135.35 136.50 1,897,109 +1.79(+1.33%)
May 07, 2021 134.56 135.44 134.12 134.71 1,662,546 -0.09(-0.07%)
May 06, 2021 135.18 135.68 134.55 134.81 1,508,683 -0.15(-0.11%)
May 05, 2021 134.43 135.21 133.50 134.96 1,483,879 +0.72(+0.54%)
May 04, 2021 133.59 134.64 133.40 134.23 1,635,715 +0.51(+0.38%)
May 03, 2021 132.18 134.04 131.93 133.72 1,480,523 +2.26(+1.72%)
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%)
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.