Skip to main content

Waste Management (NY: WM )

201.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 98.71 100.19 98.61 100.03 2,637,903 +0.86(+0.87%)
May 30, 2019 98.11 99.45 97.88 99.17 2,363,281 +1.07(+1.09%)
May 29, 2019 98.53 98.75 97.60 98.10 2,183,396 -0.85(-0.86%)
May 28, 2019 99.55 99.71 98.57 98.95 3,391,084 -0.24(-0.24%)
May 24, 2019 100.37 100.62 99.11 99.19 1,301,297 -1.06(-1.06%)
May 23, 2019 99.80 100.30 99.45 100.25 1,509,608 +0.15(+0.15%)
May 22, 2019 99.95 100.31 99.56 100.10 1,582,668 +0.13(+0.13%)
May 21, 2019 99.80 100.26 99.56 99.98 1,462,802 +0.81(+0.82%)
May 20, 2019 98.69 99.64 98.52 99.16 1,500,490 +0.25(+0.25%)
May 17, 2019 98.22 99.63 98.19 98.92 1,489,211 +0.12(+0.12%)
May 16, 2019 98.55 99.48 98.17 98.80 1,322,796 +0.65(+0.66%)
May 15, 2019 97.17 98.37 96.74 98.15 1,396,663 +0.94(+0.97%)
May 14, 2019 97.78 98.32 97.17 97.20 1,689,395 -0.22(-0.23%)
May 13, 2019 96.75 97.61 96.31 97.42 1,687,271 -0.45(-0.46%)
May 10, 2019 96.12 98.09 95.69 97.87 1,711,341 +1.62(+1.68%)
May 09, 2019 95.50 96.27 94.99 96.25 1,105,295 +0.37(+0.38%)
May 08, 2019 95.68 96.46 95.41 95.89 1,180,387 +0.09(+0.10%)
May 07, 2019 96.31 96.56 95.18 95.80 1,453,895 -1.07(-1.10%)
May 06, 2019 96.35 97.03 96.18 96.87 1,506,025 -0.47(-0.48%)
May 03, 2019 97.40 97.53 96.80 97.33 1,833,556 +0.21(+0.22%)
May 02, 2019 96.88 97.28 96.35 97.12 1,446,952 +0.11(+0.11%)
May 01, 2019 98.11 98.12 96.94 97.01 1,054,002 -1.18(-1.20%)
Apr 30, 2019 97.66 98.29 97.00 98.19 1,541,324 +0.81(+0.84%)
Apr 29, 2019 96.88 97.62 96.88 97.38 1,415,325 +0.58(+0.60%)
Apr 26, 2019 96.76 97.31 96.44 96.80 1,166,729 +0.27(+0.28%)
Apr 25, 2019 97.88 98.11 96.38 96.53 1,749,482 -0.54(-0.56%)
Apr 24, 2019 97.13 97.69 96.77 97.07 1,862,314 -0.10(-0.10%)
Apr 23, 2019 96.66 97.21 96.12 97.17 1,705,682 +0.43(+0.44%)
Apr 22, 2019 96.50 97.01 96.19 96.74 1,412,721 -0.03(-0.03%)
Apr 18, 2019 96.29 96.98 95.89 96.77 2,399,812 +0.58(+0.60%)
Apr 17, 2019 95.97 96.61 95.59 96.19 1,877,955 +0.65(+0.68%)
Apr 16, 2019 95.76 95.93 95.11 95.54 1,501,298 +0.16(+0.17%)
Apr 15, 2019 96.32 96.67 94.35 95.37 3,178,502 +2.26(+2.43%)
Apr 12, 2019 92.43 93.14 91.90 93.12 1,347,646 +1.12(+1.21%)
Apr 11, 2019 91.62 92.22 89.24 92.00 3,753,385 -2.16(-2.29%)
Apr 10, 2019 93.66 94.31 93.08 94.16 2,057,663 +1.18(+1.27%)
Apr 09, 2019 93.27 93.43 92.70 92.98 1,471,212 -0.41(-0.44%)
Apr 08, 2019 93.48 93.53 92.33 93.39 3,098,889 -0.10(-0.11%)
Apr 05, 2019 93.44 93.68 93.25 93.49 2,721,967 +0.18(+0.20%)
Apr 04, 2019 94.19 94.73 93.25 93.31 1,825,568 -1.85(-1.94%)
Apr 03, 2019 95.20 95.60 94.60 95.16 2,171,711 +0.02(+0.02%)
Apr 02, 2019 95.16 95.45 94.66 95.14 1,257,887 -0.02(-0.02%)
Apr 01, 2019 95.67 95.87 94.23 95.16 1,551,290 +0.10(+0.11%)
Mar 29, 2019 95.04 95.14 94.52 95.05 2,161,176 +0.44(+0.46%)
Mar 28, 2019 94.34 94.84 94.20 94.62 1,058,849 +0.44(+0.47%)
Mar 27, 2019 94.60 95.08 93.87 94.18 1,432,834 -0.49(-0.52%)
Mar 26, 2019 93.95 94.71 93.74 94.67 1,629,294 +1.20(+1.28%)
Mar 25, 2019 93.43 94.35 93.23 93.47 1,595,274 +0.26(+0.27%)
Mar 22, 2019 93.06 93.89 92.77 93.22 1,674,283 -0.05(-0.05%)
Mar 21, 2019 92.17 93.40 92.03 93.26 1,054,523 +1.05(+1.14%)
Mar 20, 2019 92.67 92.90 92.09 92.21 1,664,688 -0.42(-0.45%)
Mar 19, 2019 92.82 93.26 92.23 92.63 1,286,246 -0.13(-0.14%)
Mar 18, 2019 92.26 92.80 92.00 92.76 1,653,042 +0.39(+0.43%)
Mar 15, 2019 92.42 92.76 91.79 92.37 5,529,965 -0.17(-0.19%)
Mar 14, 2019 92.48 92.59 91.94 92.54 1,308,406 +0.07(+0.08%)
Mar 13, 2019 92.27 92.48 91.91 92.47 1,372,138 +0.52(+0.57%)
Mar 12, 2019 91.48 92.07 91.08 91.94 1,851,111 +0.60(+0.66%)
Mar 11, 2019 90.49 91.37 90.47 91.34 1,950,994 +0.82(+0.91%)
Mar 08, 2019 90.66 90.97 89.82 90.52 1,427,666 -0.69(-0.75%)
Mar 07, 2019 90.81 91.32 90.47 91.20 2,128,126 +0.37(+0.41%)
Mar 06, 2019 90.83 91.37 90.73 90.83 1,691,930 +0.09(+0.10%)
Mar 05, 2019 91.19 91.57 90.74 90.74 1,716,035 -0.48(-0.53%)
Mar 04, 2019 92.38 92.51 90.73 91.23 1,803,846 -0.69(-0.75%)
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.