Skip to main content

Waste Management (NY: WM )

203.69 +1.81 (+0.90%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 63.72 64.09 63.69 63.90 1,518,967 -0.01(-0.01%)
Mar 30, 2017 63.26 63.91 63.22 63.90 1,543,023 +0.68(+1.08%)
Mar 29, 2017 62.96 63.47 62.93 63.22 2,018,287 -0.17(-0.26%)
Mar 28, 2017 62.76 63.49 62.68 63.39 1,848,560 +0.40(+0.64%)
Mar 27, 2017 63.25 63.25 62.70 62.98 1,853,963 -0.39(-0.61%)
Mar 24, 2017 63.61 63.85 63.22 63.37 1,800,826 -0.21(-0.33%)
Mar 23, 2017 63.58 63.87 63.50 63.58 1,385,267 -0.08(-0.12%)
Mar 22, 2017 63.77 63.92 63.56 63.66 1,596,847 +0.11(+0.18%)
Mar 21, 2017 64.27 64.29 63.45 63.54 2,504,362 -0.52(-0.81%)
Mar 20, 2017 64.47 64.50 64.02 64.06 1,648,830 -0.38(-0.58%)
Mar 17, 2017 64.28 64.66 64.11 64.44 3,655,785 +0.38(+0.59%)
Mar 16, 2017 64.53 64.75 63.91 64.06 1,668,946 -0.59(-0.91%)
Mar 15, 2017 63.99 64.72 63.84 64.65 1,798,102 +0.70(+1.10%)
Mar 14, 2017 64.04 64.16 63.72 63.95 1,221,254 -0.11(-0.16%)
Mar 13, 2017 63.85 64.10 63.67 64.05 1,551,640 +0.09(+0.14%)
Mar 10, 2017 63.56 64.05 63.54 63.97 1,870,412 +0.61(+0.97%)
Mar 09, 2017 63.27 63.44 63.04 63.35 1,789,755 +0.10(+0.15%)
Mar 08, 2017 63.27 63.60 63.10 63.26 1,731,756 -0.07(-0.12%)
Mar 07, 2017 63.46 63.82 63.31 63.33 2,022,669 -0.27(-0.42%)
Mar 06, 2017 63.23 63.66 63.09 63.60 2,289,709 +0.16(+0.25%)
Mar 03, 2017 63.83 63.85 63.31 63.44 2,449,510 -0.39(-0.61%)
Mar 02, 2017 63.72 64.07 63.64 63.84 1,272,167 -0.08(-0.12%)
Mar 01, 2017 63.90 64.16 63.46 63.91 2,005,280 +0.04(+0.07%)
Feb 28, 2017 63.77 64.05 63.70 63.87 2,428,207 +0.07(+0.11%)
Feb 27, 2017 63.65 63.98 63.59 63.80 1,313,545 +0.08(+0.12%)
Feb 24, 2017 63.57 63.72 63.38 63.72 1,320,875 +0.21(+0.33%)
Feb 23, 2017 63.71 63.85 63.23 63.51 1,710,147 -0.09(-0.14%)
Feb 22, 2017 63.46 63.77 63.22 63.60 1,514,412 +0.17(+0.26%)
Feb 21, 2017 63.03 63.77 62.90 63.43 1,971,079 +0.32(+0.51%)
Feb 17, 2017 63.11 63.11 63.11 0 +1.11(+1.78%)
Feb 16, 2017 60.66 62.05 60.59 62.01 2,585,832 -0.15(-0.24%)
Feb 15, 2017 61.54 62.23 61.41 62.15 1,720,794 +0.43(+0.69%)
Feb 14, 2017 61.67 61.89 61.61 61.73 1,412,160 +0.02(+0.03%)
Feb 13, 2017 61.49 61.84 61.42 61.71 1,777,986 +0.26(+0.43%)
Feb 10, 2017 61.12 61.70 61.01 61.45 1,856,557 +0.25(+0.41%)
Feb 09, 2017 60.99 61.24 60.75 61.20 1,735,837 +0.21(+0.34%)
Feb 08, 2017 60.85 61.09 60.76 60.99 1,841,605 +0.10(+0.16%)
Feb 07, 2017 60.53 61.06 60.51 60.89 1,784,828 +0.42(+0.69%)
Feb 06, 2017 60.81 60.92 60.38 60.47 1,155,038 -0.20(-0.33%)
Feb 03, 2017 60.79 60.97 60.61 60.67 1,551,989 +0.01(+0.01%)
Feb 02, 2017 60.24 60.72 60.16 60.66 1,851,879 +0.40(+0.66%)
Feb 01, 2017 60.39 60.64 60.11 60.26 1,973,296 -0.28(-0.46%)
Jan 31, 2017 60.73 60.96 60.40 60.54 1,577,415 -0.09(-0.14%)
Jan 30, 2017 60.71 60.71 60.43 60.63 1,315,775 -0.03(-0.06%)
Jan 27, 2017 60.85 60.85 60.58 60.66 1,302,658 -0.08(-0.13%)
Jan 26, 2017 60.71 60.85 60.63 60.74 1,305,305 +0.05(+0.09%)
Jan 25, 2017 60.59 60.96 60.59 60.69 2,217,606 +0.10(+0.16%)
Jan 24, 2017 60.41 60.65 60.11 60.59 1,252,252 +0.19(+0.32%)
Jan 23, 2017 60.71 60.86 60.31 60.40 1,153,747 -0.28(-0.46%)
Jan 20, 2017 60.73 60.83 60.50 60.68 1,528,235 +0.08(+0.13%)
Jan 19, 2017 60.43 60.71 60.32 60.60 1,334,004 -0.02(-0.03%)
Jan 18, 2017 60.48 60.69 60.48 60.62 1,633,599 +0.10(+0.16%)
Jan 17, 2017 60.58 60.73 60.44 60.53 2,060,588 -0.27(-0.44%)
Jan 13, 2017 60.80 60.80 60.80 0 -0.09(-0.14%)
Jan 12, 2017 60.94 61.07 60.45 60.88 1,535,688 -0.21(-0.34%)
Jan 11, 2017 60.51 61.21 60.41 61.09 1,988,147 +0.56(+0.92%)
Jan 10, 2017 60.61 60.96 60.26 60.53 2,399,132 -0.25(-0.42%)
Jan 09, 2017 61.28 61.40 60.69 60.79 2,597,267 -0.36(-0.58%)
Jan 06, 2017 61.34 61.67 61.13 61.14 1,803,069 -0.35(-0.57%)
Jan 05, 2017 61.30 61.94 61.23 61.49 2,828,761 +0.24(+0.38%)
Jan 04, 2017 61.63 62.01 61.26 61.26 1,843,983 -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.