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 (%)
Sep 30, 2016 55.00 55.47 54.92 55.23 2,850,636 +0.42(+0.77%)
Sep 29, 2016 55.20 55.25 54.75 54.80 1,905,106 -0.50(-0.91%)
Sep 28, 2016 55.40 55.58 55.19 55.31 1,680,013 -0.03(-0.06%)
Sep 27, 2016 55.19 55.46 55.19 55.34 3,064,126 +0.34(+0.61%)
Sep 26, 2016 54.84 55.15 54.65 55.00 1,674,067 +0.12(+0.22%)
Sep 23, 2016 54.67 55.21 54.67 54.88 2,219,431 -0.56(-1.02%)
Sep 22, 2016 55.61 55.65 55.17 55.45 6,041,532 +0.01(+0.02%)
Sep 21, 2016 54.88 55.48 54.79 55.44 2,953,663 +0.68(+1.23%)
Sep 20, 2016 54.99 55.18 54.72 54.76 3,562,028 +0.20(+0.37%)
Sep 19, 2016 54.28 54.72 54.20 54.56 2,887,854 +0.16(+0.29%)
Sep 16, 2016 54.15 54.48 54.12 54.41 3,435,120 -0.02(-0.03%)
Sep 15, 2016 54.21 54.69 54.09 54.42 3,142,654 +0.16(+0.29%)
Sep 14, 2016 54.38 54.52 54.06 54.27 2,268,364 -0.03(-0.06%)
Sep 13, 2016 54.57 54.76 54.22 54.30 4,251,843 -0.56(-1.03%)
Sep 12, 2016 54.48 55.06 54.25 54.87 4,390,693 +0.51(+0.94%)
Sep 09, 2016 55.32 55.32 54.35 54.35 2,928,300 -1.35(-2.43%)
Sep 08, 2016 55.39 55.82 55.32 55.71 2,066,652 +0.17(+0.31%)
Sep 07, 2016 55.61 55.70 55.29 55.53 2,335,581 -0.11(-0.20%)
Sep 06, 2016 55.52 55.81 55.26 55.64 2,897,733 +0.26(+0.47%)
Sep 02, 2016 55.36 55.39 55.39 55.39 1,759,018 +0.30(+0.55%)
Sep 01, 2016 55.07 55.20 54.80 55.09 2,585,428 +0.05(+0.09%)
Aug 31, 2016 54.98 55.12 54.75 55.03 1,766,387 -0.09(-0.17%)
Aug 30, 2016 55.53 55.53 54.95 55.13 1,941,887 -0.28(-0.50%)
Aug 29, 2016 55.17 55.57 55.07 55.40 2,595,005 +0.34(+0.63%)
Aug 26, 2016 55.94 56.22 54.89 55.06 3,031,826 -1.07(-1.90%)
Aug 25, 2016 56.24 56.49 56.08 56.13 1,850,207 -0.07(-0.12%)
Aug 24, 2016 56.14 56.31 56.00 56.20 1,507,733 +0.01(+0.02%)
Aug 23, 2016 56.38 56.49 56.06 56.19 1,604,196 -0.20(-0.35%)
Aug 22, 2016 55.95 56.54 55.87 56.38 2,549,657 +0.46(+0.83%)
Aug 19, 2016 55.76 56.01 55.67 55.92 1,772,322 +0.04(+0.08%)
Aug 18, 2016 56.17 56.23 55.68 55.88 2,452,980 -0.42(-0.75%)
Aug 17, 2016 56.11 56.32 55.83 56.30 2,808,918 +0.38(+0.68%)
Aug 16, 2016 56.80 56.80 55.83 55.92 2,600,878 -1.08(-1.90%)
Aug 15, 2016 57.37 57.57 57.00 57.00 1,571,075 -0.38(-0.66%)
Aug 12, 2016 57.20 57.62 57.20 57.38 1,279,248 -0.13(-0.22%)
Aug 11, 2016 57.38 57.87 57.27 57.51 1,973,234 +0.23(+0.41%)
Aug 10, 2016 56.75 57.31 56.58 57.28 1,959,496 +0.68(+1.20%)
Aug 09, 2016 56.60 56.91 56.51 56.60 2,544,208 +0.22(+0.38%)
Aug 08, 2016 56.79 56.96 56.38 56.38 1,920,700 -0.40(-0.70%)
Aug 05, 2016 56.85 57.06 56.68 56.78 2,268,023 +0.16(+0.29%)
Aug 04, 2016 56.81 57.04 56.53 56.62 1,546,602 -0.03(-0.06%)
Aug 03, 2016 56.82 57.00 56.48 56.65 1,856,363 -0.25(-0.44%)
Aug 02, 2016 57.07 57.21 56.62 56.90 2,475,523 -0.32(-0.56%)
Aug 01, 2016 57.02 57.36 56.93 57.22 2,005,025 +0.31(+0.54%)
Jul 29, 2016 57.12 57.15 56.68 56.91 2,415,776 -0.21(-0.36%)
Jul 28, 2016 57.17 57.54 56.96 57.12 2,478,330 +0.22(+0.39%)
Jul 27, 2016 58.37 58.79 56.51 56.89 4,538,341 -1.08(-1.86%)
Jul 26, 2016 57.92 58.01 57.50 57.97 2,510,700 +0.11(+0.19%)
Jul 25, 2016 57.73 57.96 57.59 57.86 2,645,356 +0.02(+0.03%)
Jul 22, 2016 57.91 58.10 57.70 57.84 2,785,592 +0.02(+0.03%)
Jul 21, 2016 58.21 58.31 57.74 57.82 1,917,221 -0.51(-0.87%)
Jul 20, 2016 58.15 58.38 58.11 58.33 1,296,858 +0.13(+0.22%)
Jul 19, 2016 57.92 58.24 57.84 58.20 1,784,105 +0.34(+0.58%)
Jul 18, 2016 58.34 58.42 57.77 57.87 1,709,209 -0.19(-0.33%)
Jul 15, 2016 58.58 58.61 57.83 58.05 2,677,015 -0.39(-0.66%)
Jul 14, 2016 58.63 58.93 58.26 58.44 2,806,033 +0.08(+0.13%)
Jul 13, 2016 58.19 58.49 57.80 58.36 3,703,055 +0.29(+0.50%)
Jul 12, 2016 58.52 58.68 57.92 58.07 2,907,242 -0.21(-0.35%)
Jul 11, 2016 58.19 58.42 58.08 58.28 1,984,793 +0.09(+0.15%)
Jul 08, 2016 58.05 58.48 57.92 58.19 2,369,200 +0.28(+0.48%)
Jul 07, 2016 57.93 58.21 57.56 57.92 1,870,588 +0.07(+0.12%)
Jul 06, 2016 57.80 57.99 57.02 57.85 3,330,346 +0.12(+0.21%)
Jul 05, 2016 57.09 60.68 57.07 57.73 4,739,799 +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.