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 (%)
Mar 31, 2016 51.07 51.33 50.58 50.63 2,366,210 -0.54(-1.06%)
Mar 30, 2016 51.26 51.33 50.99 51.17 1,589,064 -0.07(-0.13%)
Mar 29, 2016 50.75 51.48 50.75 51.24 3,598,809 +0.28(+0.56%)
Mar 28, 2016 50.72 51.05 50.71 50.95 1,963,751 +0.23(+0.46%)
Mar 24, 2016 50.41 50.72 50.72 50.72 2,461,453 +0.17(+0.34%)
Mar 23, 2016 50.16 50.62 49.98 50.55 2,604,257 +0.39(+0.77%)
Mar 22, 2016 50.21 50.42 50.01 50.17 3,023,070 -0.23(-0.46%)
Mar 21, 2016 50.13 50.54 50.11 50.40 2,835,875 +0.11(+0.22%)
Mar 18, 2016 50.51 50.64 50.15 50.29 7,848,133 -0.15(-0.31%)
Mar 17, 2016 50.54 50.60 50.24 50.44 3,301,182 -0.04(-0.08%)
Mar 16, 2016 50.28 50.68 49.95 50.48 2,821,849 +0.14(+0.27%)
Mar 15, 2016 49.62 50.50 49.51 50.35 2,505,168 +0.39(+0.77%)
Mar 14, 2016 50.11 50.23 49.74 49.96 2,613,819 -0.15(-0.31%)
Mar 11, 2016 49.77 50.13 49.71 50.11 2,161,666 +0.63(+1.27%)
Mar 10, 2016 49.58 49.74 49.07 49.49 2,540,921 +0.01(+0.02%)
Mar 09, 2016 49.29 49.74 49.29 49.48 2,034,104 +0.29(+0.59%)
Mar 08, 2016 48.70 49.44 48.40 49.19 3,575,583 +0.32(+0.65%)
Mar 07, 2016 48.89 48.99 48.60 48.87 1,680,927 -0.17(-0.35%)
Mar 04, 2016 49.13 49.33 48.84 49.04 2,481,917 -0.10(-0.21%)
Mar 03, 2016 48.67 49.18 48.38 49.14 2,066,205 +0.51(+1.06%)
Mar 02, 2016 48.43 48.64 48.15 48.63 2,568,940 +0.03(+0.05%)
Mar 01, 2016 47.87 48.71 47.76 48.60 2,767,310 +1.02(+2.15%)
Feb 29, 2016 47.80 47.85 47.28 47.58 3,475,056 -0.16(-0.34%)
Feb 26, 2016 48.12 48.13 47.68 47.74 2,614,889 -0.11(-0.23%)
Feb 25, 2016 47.92 48.13 47.68 47.85 2,885,321 +0.07(+0.14%)
Feb 24, 2016 47.74 47.74 46.95 47.79 3,133,511 -0.18(-0.37%)
Feb 23, 2016 47.86 48.39 47.83 47.96 2,114,001 +0.10(+0.21%)
Feb 22, 2016 47.50 47.92 47.50 47.86 3,052,475 +0.58(+1.23%)
Feb 19, 2016 47.07 47.47 46.74 47.28 3,575,414 +0.16(+0.34%)
Feb 18, 2016 46.69 47.35 46.29 47.12 3,664,671 +0.35(+0.75%)
Feb 17, 2016 46.75 47.07 46.50 46.77 3,257,737 +0.09(+0.20%)
Feb 16, 2016 46.62 46.75 46.03 46.68 3,400,253 +0.69(+1.50%)
Feb 12, 2016 45.36 45.99 45.99 45.99 2,884,217 +0.87(+1.93%)
Feb 11, 2016 44.79 45.27 44.50 45.12 3,968,427 -0.48(-1.05%)
Feb 10, 2016 45.57 46.18 45.47 45.60 1,979,660 +0.20(+0.45%)
Feb 09, 2016 44.50 45.65 44.47 45.39 3,209,034 +0.49(+1.10%)
Feb 08, 2016 44.50 45.05 44.03 44.90 2,249,860 +0.11(+0.25%)
Feb 05, 2016 45.09 45.32 44.54 44.79 2,524,717 -0.53(-1.17%)
Feb 04, 2016 45.09 45.62 44.92 45.32 1,975,171 +0.09(+0.21%)
Feb 03, 2016 44.70 45.38 44.12 45.22 2,612,753 +0.82(+1.84%)
Feb 02, 2016 44.90 45.12 44.09 44.40 2,968,723 -0.97(-2.14%)
Feb 01, 2016 44.89 45.55 44.63 45.37 2,044,887 +0.26(+0.59%)
Jan 29, 2016 44.57 45.21 44.45 45.11 4,045,533 +0.75(+1.69%)
Jan 28, 2016 44.30 44.62 43.99 44.36 1,703,257 +0.15(+0.35%)
Jan 27, 2016 44.41 44.72 43.84 44.21 3,386,805 -0.34(-0.77%)
Jan 26, 2016 44.46 44.79 44.28 44.55 2,336,934 +0.04(+0.10%)
Jan 25, 2016 45.09 45.09 44.38 44.51 2,052,026 -0.63(-1.40%)
Jan 22, 2016 44.75 45.27 44.55 45.14 2,634,700 +0.85(+1.92%)
Jan 21, 2016 44.22 44.80 43.99 44.28 2,833,665 +0.05(+0.12%)
Jan 20, 2016 44.27 44.62 42.90 44.23 4,834,700 -0.60(-1.33%)
Jan 19, 2016 44.29 44.92 44.16 44.83 2,531,504 +0.94(+2.14%)
Jan 15, 2016 44.23 43.89 43.89 43.89 3,998,018 -1.07(-2.39%)
Jan 14, 2016 44.68 45.16 44.25 44.97 3,271,052 +0.44(+0.99%)
Jan 13, 2016 45.32 45.45 44.30 44.52 2,870,037 -0.80(-1.77%)
Jan 12, 2016 45.13 45.43 44.86 45.32 2,699,540 +0.29(+0.64%)
Jan 11, 2016 44.60 45.19 44.51 45.03 2,497,754 +0.43(+0.97%)
Jan 08, 2016 44.89 45.28 44.50 44.60 3,072,294 -0.27(-0.61%)
Jan 07, 2016 44.80 45.20 44.66 44.87 3,884,745 -0.54(-1.18%)
Jan 06, 2016 44.45 45.43 44.40 45.41 3,846,903 +0.55(+1.23%)
Jan 05, 2016 44.66 44.90 44.50 44.85 2,818,684 +0.17(+0.38%)
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.