Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 54.98 55.46 54.91 55.22 2,851,157 +0.42(+0.77%)
Sep 29, 2016 55.19 55.24 54.74 54.79 1,905,454 -0.50(-0.91%)
Sep 28, 2016 55.39 55.57 55.18 55.30 1,680,320 -0.03(-0.06%)
Sep 27, 2016 55.18 55.45 55.18 55.33 3,064,685 +0.34(+0.61%)
Sep 26, 2016 54.83 55.14 54.64 54.99 1,674,373 +0.12(+0.22%)
Sep 23, 2016 54.66 55.20 54.66 54.87 2,219,836 -0.56(-1.02%)
Sep 22, 2016 55.60 55.64 55.16 55.44 6,042,635 +0.01(+0.02%)
Sep 21, 2016 54.87 55.47 54.78 55.43 2,954,202 +0.68(+1.23%)
Sep 20, 2016 54.98 55.17 54.71 54.75 3,562,678 +0.20(+0.37%)
Sep 19, 2016 54.27 54.71 54.19 54.55 2,888,381 +0.16(+0.29%)
Sep 16, 2016 54.14 54.47 54.11 54.40 3,435,747 -0.02(-0.03%)
Sep 15, 2016 54.20 54.68 54.08 54.41 3,143,228 +0.16(+0.29%)
Sep 14, 2016 54.37 54.51 54.05 54.26 2,268,778 -0.03(-0.06%)
Sep 13, 2016 54.56 54.75 54.21 54.29 4,252,620 -0.56(-1.03%)
Sep 12, 2016 54.47 55.05 54.24 54.86 4,391,495 +0.51(+0.94%)
Sep 09, 2016 55.31 55.31 54.34 54.34 2,928,835 -1.35(-2.43%)
Sep 08, 2016 55.38 55.81 55.31 55.70 2,067,029 +0.17(+0.31%)
Sep 07, 2016 55.60 55.69 55.28 55.52 2,336,007 -0.11(-0.20%)
Sep 06, 2016 55.51 55.80 55.25 55.63 2,898,262 +0.26(+0.47%)
Sep 02, 2016 55.35 55.38 55.38 55.38 1,759,339 +0.30(+0.55%)
Sep 01, 2016 55.06 55.19 54.79 55.08 2,585,900 +0.05(+0.09%)
Aug 31, 2016 54.97 55.11 54.74 55.02 1,766,709 -0.09(-0.17%)
Aug 30, 2016 55.52 55.52 54.94 55.12 1,942,241 -0.28(-0.50%)
Aug 29, 2016 55.16 55.56 55.06 55.39 2,595,479 +0.34(+0.63%)
Aug 26, 2016 55.93 56.21 54.88 55.05 3,032,380 -1.07(-1.90%)
Aug 25, 2016 56.23 56.48 56.06 56.12 1,850,545 -0.07(-0.12%)
Aug 24, 2016 56.13 56.30 55.99 56.19 1,508,008 +0.01(+0.02%)
Aug 23, 2016 56.37 56.48 56.05 56.18 1,604,488 -0.20(-0.35%)
Aug 22, 2016 55.94 56.53 55.86 56.37 2,550,122 +0.46(+0.83%)
Aug 19, 2016 55.75 56.00 55.66 55.91 1,772,646 +0.04(+0.08%)
Aug 18, 2016 56.16 56.22 55.67 55.87 2,453,428 -0.42(-0.75%)
Aug 17, 2016 56.10 56.31 55.82 56.29 2,809,431 +0.38(+0.68%)
Aug 16, 2016 56.79 56.79 55.82 55.91 2,601,353 -1.08(-1.90%)
Aug 15, 2016 57.36 57.56 56.99 56.99 1,571,362 -0.38(-0.66%)
Aug 12, 2016 57.19 57.61 57.19 57.37 1,279,481 -0.13(-0.22%)
Aug 11, 2016 57.37 57.86 57.26 57.50 1,973,594 +0.23(+0.41%)
Aug 10, 2016 56.74 57.30 56.57 57.27 1,959,854 +0.68(+1.20%)
Aug 09, 2016 56.59 56.90 56.50 56.59 2,544,672 +0.22(+0.38%)
Aug 08, 2016 56.78 56.95 56.37 56.37 1,921,051 -0.40(-0.70%)
Aug 05, 2016 56.84 57.05 56.67 56.77 2,268,437 +0.16(+0.29%)
Aug 04, 2016 56.80 57.03 56.52 56.61 1,546,885 -0.03(-0.06%)
Aug 03, 2016 56.81 56.99 56.47 56.64 1,856,702 -0.25(-0.44%)
Aug 02, 2016 57.06 57.20 56.61 56.89 2,475,975 -0.32(-0.56%)
Aug 01, 2016 57.01 57.35 56.92 57.21 2,005,391 +0.31(+0.54%)
Jul 29, 2016 57.11 57.14 56.67 56.90 2,416,217 -0.21(-0.36%)
Jul 28, 2016 57.16 57.53 56.95 57.11 2,478,783 +0.22(+0.39%)
Jul 27, 2016 58.36 58.78 56.50 56.88 4,539,170 -1.08(-1.86%)
Jul 26, 2016 57.91 58.00 57.49 57.96 2,511,159 +0.11(+0.19%)
Jul 25, 2016 57.72 57.95 57.58 57.85 2,645,839 +0.02(+0.03%)
Jul 22, 2016 57.90 58.09 57.69 57.83 2,786,100 +0.02(+0.03%)
Jul 21, 2016 58.20 58.30 57.73 57.81 1,917,571 -0.51(-0.87%)
Jul 20, 2016 58.14 58.37 58.10 58.32 1,297,094 +0.13(+0.22%)
Jul 19, 2016 57.91 58.22 57.83 58.19 1,784,430 +0.34(+0.58%)
Jul 18, 2016 58.33 58.41 57.76 57.85 1,709,521 -0.19(-0.33%)
Jul 15, 2016 58.57 58.59 57.82 58.04 2,677,503 -0.39(-0.66%)
Jul 14, 2016 58.62 58.92 58.25 58.43 2,806,545 +0.08(+0.13%)
Jul 13, 2016 58.18 58.47 57.79 58.35 3,703,731 +0.29(+0.50%)
Jul 12, 2016 58.51 58.67 57.91 58.06 2,907,772 -0.21(-0.35%)
Jul 11, 2016 58.18 58.41 58.07 58.27 1,985,155 +0.09(+0.15%)
Jul 08, 2016 58.04 58.47 57.91 58.18 2,369,633 +0.28(+0.48%)
Jul 07, 2016 57.91 58.20 57.55 57.91 1,870,930 +0.07(+0.12%)
Jul 06, 2016 57.79 57.98 57.01 57.84 3,330,954 +0.12(+0.21%)
Jul 05, 2016 57.08 60.67 57.06 57.72 4,740,664 +0.52(+0.90%)
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.