Waste Management (NY: WM )

134.46 USD UNCHANGED
Streaming Delayed Price Updated: 7:57 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 112.70 113.73 110.71 110.89 2,607,600 -1.38(-1.23%)
Feb 25, 2021 111.60 113.49 111.60 112.27 2,567,147 +0.40(+0.36%)
Feb 24, 2021 110.33 111.97 110.00 111.87 3,076,353 +1.95(+1.77%)
Feb 23, 2021 110.35 112.51 109.11 109.92 2,892,349 -0.64(-0.58%)
Feb 22, 2021 111.15 111.24 109.24 110.56 3,270,667 -1.07(-0.96%)
Feb 19, 2021 113.55 113.55 110.86 111.63 2,934,500 -1.80(-1.59%)
Feb 18, 2021 111.12 113.64 111.09 113.43 3,645,286 +1.22(+1.09%)
Feb 17, 2021 112.16 112.82 111.93 112.21 2,089,015 -0.39(-0.35%)
Feb 16, 2021 112.23 113.79 112.12 112.60 2,077,734 -0.65(-0.57%)
Feb 12, 2021 112.84 113.34 112.37 113.25 1,123,200 +0.03(+0.03%)
Feb 11, 2021 114.00 114.15 112.89 113.22 1,289,767 -0.47(-0.41%)
Feb 10, 2021 114.25 114.42 112.44 113.69 1,733,850 +0.14(+0.12%)
Feb 09, 2021 114.38 114.77 113.46 113.55 1,155,734 -0.83(-0.73%)
Feb 08, 2021 114.08 114.75 113.65 114.38 1,618,149 +0.65(+0.57%)
Feb 05, 2021 113.59 114.60 113.32 113.73 1,423,200 +0.65(+0.57%)
Feb 04, 2021 112.18 113.50 111.88 113.08 1,206,351 +0.86(+0.77%)
Feb 03, 2021 112.89 113.29 112.05 112.22 1,343,125 -0.78(-0.69%)
Feb 02, 2021 112.91 113.91 112.59 113.00 1,579,499 +0.91(+0.81%)
Feb 01, 2021 111.89 112.59 111.15 112.09 1,229,601 +0.77(+0.69%)
Jan 29, 2021 111.48 112.64 110.45 111.32 1,891,800 -0.79(-0.70%)
Jan 28, 2021 111.38 114.46 111.30 112.11 1,952,553 +1.15(+1.04%)
Jan 27, 2021 113.16 113.23 110.15 110.96 2,504,567 -2.99(-2.62%)
Jan 26, 2021 114.51 114.54 113.66 113.95 1,709,085 -0.24(-0.21%)
Jan 25, 2021 115.36 116.02 113.95 114.19 1,542,515 -1.17(-1.01%)
Jan 22, 2021 114.44 115.80 113.82 115.36 1,978,200 +0.78(+0.68%)
Jan 21, 2021 114.92 115.20 112.97 114.58 2,268,439 -0.47(-0.41%)
Jan 20, 2021 115.07 115.85 114.83 115.05 1,916,227 +0.04(+0.03%)
Jan 19, 2021 115.56 116.33 114.78 115.01 1,636,525 +0.29(+0.25%)
Jan 15, 2021 114.25 115.50 114.10 114.72 3,799,100 +0.08(+0.07%)
Jan 14, 2021 116.63 116.76 114.43 114.64 1,605,251 -1.57(-1.35%)
Jan 13, 2021 116.13 116.84 115.61 116.21 1,444,766 -0.19(-0.16%)
Jan 12, 2021 117.20 117.64 115.52 116.40 1,477,224 -0.64(-0.55%)
Jan 11, 2021 117.60 118.12 116.66 117.04 1,541,550 -1.56(-1.32%)
Jan 08, 2021 118.39 118.95 117.23 118.60 1,372,700 +0.55(+0.47%)
Jan 07, 2021 117.50 118.39 116.88 118.05 1,827,563 +0.29(+0.25%)
Jan 06, 2021 115.80 118.44 115.21 117.76 1,617,846 +2.55(+2.21%)
Jan 05, 2021 114.51 115.42 114.05 115.21 1,335,140 +0.38(+0.33%)
Jan 04, 2021 118.00 118.07 114.26 114.83 1,730,948 -3.10(-2.63%)
Dec 31, 2020 117.93 117.93 117.93 735,922 +1.00(+0.86%)
Dec 30, 2020 116.87 117.46 116.46 116.93 735,922 +0.11(+0.09%)
Dec 29, 2020 118.50 118.90 116.53 116.82 863,873 -1.27(-1.08%)
Dec 28, 2020 117.50 118.29 116.70 118.09 1,172,152 +1.09(+0.93%)
Dec 24, 2020 116.46 117.02 116.21 117.00 466,000 +0.75(+0.65%)
Dec 23, 2020 117.81 118.31 116.23 116.25 957,053 -1.67(-1.42%)
Dec 22, 2020 116.79 118.02 115.97 117.92 1,695,059 +1.41(+1.21%)
Dec 21, 2020 116.49 116.71 114.17 116.51 1,392,284 -0.90(-0.77%)
Dec 18, 2020 117.84 118.63 116.92 117.41 3,232,800 -0.10(-0.09%)
Dec 17, 2020 116.54 118.35 116.36 117.51 1,890,622 +1.43(+1.23%)
Dec 16, 2020 116.65 117.13 115.88 116.08 997,237 -0.70(-0.60%)
Dec 15, 2020 116.03 116.82 115.56 116.78 1,479,374 +2.00(+1.74%)
Dec 14, 2020 115.97 116.84 114.73 114.78 1,227,698 -0.63(-0.55%)
Dec 11, 2020 114.83 116.16 114.16 115.41 1,426,100 +0.47(+0.41%)
Dec 10, 2020 116.14 116.65 114.71 114.94 1,672,852 -1.64(-1.41%)
Dec 09, 2020 117.28 117.28 115.60 116.58 1,611,652 -0.17(-0.15%)
Dec 08, 2020 115.92 117.27 115.78 116.75 1,234,665 -0.02(-0.02%)
Dec 07, 2020 117.54 117.91 116.46 116.77 1,173,362 -0.77(-0.66%)
Dec 04, 2020 116.80 117.67 116.80 117.54 1,638,500 +0.40(+0.34%)
Dec 03, 2020 116.60 117.93 116.20 117.14 1,619,452 +0.01(+0.01%)
Dec 02, 2020 119.34 119.75 116.62 117.13 1,621,012 -2.51(-2.10%)
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.