Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 63.73 64.10 63.70 63.91 1,518,689 -0.01(-0.01%)
Mar 30, 2017 63.27 63.92 63.23 63.92 1,542,741 +0.68(+1.08%)
Mar 29, 2017 62.97 63.48 62.94 63.23 2,017,919 -0.17(-0.26%)
Mar 28, 2017 62.77 63.50 62.69 63.40 1,848,222 +0.40(+0.64%)
Mar 27, 2017 63.26 63.26 62.72 63.00 1,853,625 -0.39(-0.61%)
Mar 24, 2017 63.63 63.86 63.23 63.38 1,800,497 -0.21(-0.33%)
Mar 23, 2017 63.59 63.88 63.51 63.59 1,385,014 -0.08(-0.12%)
Mar 22, 2017 63.78 63.93 63.57 63.67 1,596,555 +0.11(+0.18%)
Mar 21, 2017 64.28 64.30 63.46 63.56 2,503,904 -0.52(-0.81%)
Mar 20, 2017 64.49 64.51 64.03 64.07 1,648,528 -0.38(-0.58%)
Mar 17, 2017 64.29 64.67 64.13 64.45 3,655,117 +0.38(+0.59%)
Mar 16, 2017 64.55 64.77 63.92 64.07 1,668,641 -0.59(-0.91%)
Mar 15, 2017 64.00 64.74 63.85 64.66 1,797,773 +0.70(+1.10%)
Mar 14, 2017 64.06 64.17 63.73 63.96 1,221,031 -0.11(-0.16%)
Mar 13, 2017 63.86 64.11 63.69 64.06 1,551,357 +0.09(+0.14%)
Mar 10, 2017 63.57 64.06 63.55 63.98 1,870,070 +0.61(+0.97%)
Mar 09, 2017 63.28 63.46 63.05 63.36 1,789,428 +0.10(+0.15%)
Mar 08, 2017 63.28 63.61 63.11 63.27 1,731,439 -0.07(-0.12%)
Mar 07, 2017 63.47 63.83 63.32 63.34 2,022,300 -0.27(-0.42%)
Mar 06, 2017 63.24 63.67 63.11 63.61 2,289,291 +0.16(+0.25%)
Mar 03, 2017 63.84 63.86 63.32 63.45 2,449,063 -0.39(-0.61%)
Mar 02, 2017 63.73 64.08 63.66 63.85 1,271,935 -0.08(-0.12%)
Mar 01, 2017 63.91 64.17 63.47 63.93 2,004,914 +0.04(+0.07%)
Feb 28, 2017 63.79 64.06 63.72 63.88 2,427,764 +0.07(+0.11%)
Feb 27, 2017 63.66 64.00 63.60 63.81 1,313,306 +0.08(+0.12%)
Feb 24, 2017 63.59 63.73 63.39 63.73 1,320,634 +0.21(+0.33%)
Feb 23, 2017 63.73 63.86 63.25 63.52 1,709,835 -0.09(-0.14%)
Feb 22, 2017 63.47 63.79 63.23 63.61 1,514,135 +0.17(+0.26%)
Feb 21, 2017 63.04 63.78 62.91 63.45 1,970,719 +0.32(+0.51%)
Feb 17, 2017 63.12 63.12 63.12 0 +1.11(+1.78%)
Feb 16, 2017 60.68 62.06 60.60 62.02 2,585,359 -0.15(-0.24%)
Feb 15, 2017 61.55 62.24 61.42 62.17 1,720,480 +0.43(+0.69%)
Feb 14, 2017 61.68 61.90 61.62 61.74 1,411,902 +0.02(+0.03%)
Feb 13, 2017 61.50 61.85 61.43 61.72 1,777,662 +0.26(+0.43%)
Feb 10, 2017 61.13 61.71 61.02 61.46 1,856,218 +0.25(+0.41%)
Feb 09, 2017 61.00 61.26 60.76 61.21 1,735,520 +0.21(+0.34%)
Feb 08, 2017 60.86 61.10 60.77 61.00 1,841,268 +0.10(+0.16%)
Feb 07, 2017 60.54 61.07 60.52 60.90 1,784,502 +0.42(+0.69%)
Feb 06, 2017 60.82 60.93 60.39 60.48 1,154,828 -0.20(-0.33%)
Feb 03, 2017 60.80 60.98 60.62 60.68 1,551,706 +0.01(+0.01%)
Feb 02, 2017 60.25 60.73 60.17 60.68 1,851,541 +0.40(+0.66%)
Feb 01, 2017 60.40 60.65 60.12 60.27 1,972,935 -0.28(-0.46%)
Jan 31, 2017 60.74 60.97 60.41 60.55 1,577,127 -0.09(-0.14%)
Jan 30, 2017 60.72 60.72 60.44 60.64 1,315,534 -0.03(-0.06%)
Jan 27, 2017 60.86 60.86 60.59 60.68 1,302,420 -0.08(-0.13%)
Jan 26, 2017 60.72 60.86 60.64 60.75 1,305,067 +0.05(+0.09%)
Jan 25, 2017 60.61 60.97 60.61 60.70 2,217,201 +0.10(+0.16%)
Jan 24, 2017 60.42 60.66 60.12 60.61 1,252,023 +0.19(+0.32%)
Jan 23, 2017 60.72 60.88 60.32 60.41 1,153,536 -0.28(-0.46%)
Jan 20, 2017 60.75 60.84 60.51 60.69 1,527,956 +0.08(+0.13%)
Jan 19, 2017 60.44 60.72 60.34 60.61 1,333,761 -0.02(-0.03%)
Jan 18, 2017 60.49 60.70 60.49 60.63 1,633,301 +0.10(+0.16%)
Jan 17, 2017 60.59 60.75 60.45 60.54 2,060,212 -0.27(-0.44%)
Jan 13, 2017 60.81 60.81 60.81 0 -0.09(-0.14%)
Jan 12, 2017 60.95 61.09 60.46 60.89 1,535,408 -0.21(-0.34%)
Jan 11, 2017 60.52 61.22 60.42 61.10 1,987,784 +0.56(+0.92%)
Jan 10, 2017 60.62 60.97 60.27 60.54 2,398,694 -0.25(-0.42%)
Jan 09, 2017 61.29 61.41 60.70 60.80 2,596,793 -0.36(-0.58%)
Jan 06, 2017 61.35 61.69 61.15 61.15 1,802,740 -0.35(-0.57%)
Jan 05, 2017 61.31 61.95 61.24 61.50 2,828,245 +0.24(+0.38%)
Jan 04, 2017 61.64 62.02 61.27 61.27 1,843,647 -0.17(-0.28%)
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.