Waste Management (NY: WM )

134.12 USD -0.34 (-0.25%)
Streaming Delayed Price Updated: 1:10 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 103.89 104.00 103.33 103.91 1,977,000 +0.48(+0.46%)
Mar 28, 2019 103.13 103.67 102.97 103.43 968,614 +0.48(+0.47%)
Mar 27, 2019 103.41 103.94 102.61 102.95 1,310,728 -0.54(-0.52%)
Mar 26, 2019 102.70 103.53 102.47 103.49 1,490,445 +1.31(+1.28%)
Mar 25, 2019 102.13 103.14 101.91 102.18 1,459,325 +0.28(+0.27%)
Mar 22, 2019 101.73 102.64 101.41 101.90 1,531,600 -0.05(-0.05%)
Mar 21, 2019 100.76 102.10 100.60 101.95 964,657 +1.15(+1.14%)
Mar 20, 2019 101.30 101.55 100.67 100.80 1,522,823 -0.46(-0.45%)
Mar 19, 2019 101.47 101.95 100.82 101.26 1,176,632 -0.14(-0.14%)
Mar 18, 2019 100.86 101.45 100.57 101.40 1,512,170 +0.43(+0.43%)
Mar 15, 2019 101.03 101.40 100.34 100.97 5,058,700 -0.19(-0.19%)
Mar 14, 2019 101.10 101.22 100.50 101.16 1,196,904 +0.08(+0.08%)
Mar 13, 2019 100.87 101.10 100.47 101.08 1,255,204 +0.57(+0.57%)
Mar 12, 2019 100.00 100.65 99.56 100.51 1,693,359 +0.66(+0.66%)
Mar 11, 2019 98.92 99.88 98.90 99.85 1,784,730 +0.90(+0.91%)
Mar 08, 2019 99.11 99.45 98.19 98.95 1,306,000 -0.75(-0.75%)
Mar 07, 2019 99.27 99.83 98.90 99.70 1,946,767 -0.11(-0.11%)
Mar 06, 2019 99.80 100.40 99.70 99.81 1,539,789 +0.10(+0.10%)
Mar 05, 2019 100.20 100.62 99.71 99.71 1,561,726 -0.53(-0.53%)
Mar 04, 2019 101.51 101.65 99.69 100.24 1,641,641 -0.76(-0.75%)
Mar 01, 2019 101.52 101.78 100.54 101.00 1,610,200 -0.25(-0.25%)
Feb 28, 2019 100.29 101.35 100.21 101.25 2,127,519 +1.01(+1.01%)
Feb 27, 2019 99.21 100.35 99.21 100.24 1,284,402 +0.81(+0.81%)
Feb 26, 2019 99.52 99.94 99.24 99.43 1,316,868 +0.13(+0.13%)
Feb 25, 2019 100.00 100.14 99.24 99.30 1,285,961 -0.43(-0.43%)
Feb 22, 2019 99.32 99.82 99.03 99.73 1,212,100 +0.41(+0.41%)
Feb 21, 2019 99.24 99.50 98.77 99.32 1,629,833 +0.14(+0.14%)
Feb 20, 2019 99.23 99.25 98.73 99.18 1,724,836 +0.10(+0.10%)
Feb 19, 2019 99.00 99.21 98.58 99.08 2,185,058 +0.02(+0.02%)
Feb 15, 2019 99.90 100.16 98.62 99.06 2,412,100 +0.22(+0.22%)
Feb 14, 2019 97.50 100.00 97.22 98.84 2,253,927 +0.28(+0.28%)
Feb 13, 2019 98.64 98.99 97.98 98.56 1,967,986 -0.09(-0.09%)
Feb 12, 2019 97.68 98.68 97.48 98.65 1,457,630 +1.28(+1.31%)
Feb 11, 2019 97.67 98.54 97.08 97.37 1,603,599 -0.05(-0.05%)
Feb 08, 2019 96.49 97.42 95.93 97.42 1,862,500 +0.53(+0.55%)
Feb 07, 2019 96.02 96.92 95.99 96.89 1,431,926 +0.23(+0.24%)
Feb 06, 2019 97.04 97.04 96.23 96.66 1,624,701 -0.55(-0.57%)
Feb 05, 2019 96.27 97.22 96.21 97.21 2,099,404 +1.21(+1.26%)
Feb 04, 2019 95.35 96.00 94.88 96.00 1,503,792 +0.53(+0.56%)
Feb 01, 2019 96.00 96.25 95.09 95.47 1,937,300 -0.20(-0.21%)
Jan 31, 2019 95.10 96.14 94.48 95.67 3,409,705 +0.73(+0.77%)
Jan 30, 2019 95.08 95.22 93.98 94.94 2,596,648 +0.18(+0.19%)
Jan 29, 2019 94.56 95.65 94.34 94.76 1,527,268 +0.26(+0.28%)
Jan 28, 2019 94.43 94.89 93.85 94.50 1,332,319 -0.40(-0.42%)
Jan 25, 2019 94.87 95.50 94.54 94.90 1,878,800 +0.49(+0.52%)
Jan 24, 2019 94.90 95.08 94.21 94.41 1,649,230 -0.50(-0.53%)
Jan 23, 2019 94.97 95.15 94.47 94.91 1,297,450 +0.03(+0.03%)
Jan 22, 2019 94.32 95.20 93.84 94.88 2,202,455 +0.41(+0.43%)
Jan 18, 2019 93.57 94.78 93.08 94.47 2,284,200 +1.15(+1.23%)
Jan 17, 2019 92.50 93.33 92.49 93.32 1,723,223 +0.62(+0.67%)
Jan 16, 2019 93.83 93.85 92.48 92.70 1,874,976 -1.08(-1.15%)
Jan 15, 2019 93.23 93.88 93.18 93.78 1,087,446 +0.67(+0.72%)
Jan 14, 2019 93.08 93.71 92.57 93.11 1,769,084 -0.54(-0.58%)
Jan 11, 2019 93.26 93.66 92.88 93.65 1,785,100 +0.46(+0.49%)
Jan 10, 2019 92.55 93.25 91.70 93.19 1,684,497 +1.32(+1.44%)
Jan 09, 2019 92.16 92.46 91.19 91.87 1,851,168 -0.47(-0.51%)
Jan 08, 2019 91.44 92.47 90.98 92.34 2,135,385 +1.29(+1.42%)
Jan 07, 2019 90.61 91.76 90.45 91.05 2,743,010 +0.22(+0.24%)
Jan 04, 2019 89.00 90.86 89.00 90.83 2,433,700 +2.35(+2.66%)
Jan 03, 2019 88.24 88.84 87.32 88.48 3,343,686 -0.24(-0.27%)
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.