Waste Management (NY: WM )

134.15 USD -0.31 (-0.23%)
Streaming Delayed Price Updated: 1:04 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 72.72 73.14 72.68 72.92 1,330,977 -0.01(-0.01%)
Mar 30, 2017 72.19 72.94 72.15 72.93 1,352,056 +0.78(+1.08%)
Mar 29, 2017 71.85 72.43 71.82 72.15 1,768,501 -0.19(-0.26%)
Mar 28, 2017 71.62 72.46 71.53 72.34 1,619,779 +0.46(+0.64%)
Mar 27, 2017 72.18 72.18 71.56 71.88 1,624,514 -0.44(-0.61%)
Mar 24, 2017 72.60 72.87 72.15 72.32 1,577,953 -0.24(-0.33%)
Mar 23, 2017 72.56 72.89 72.46 72.56 1,213,824 -0.09(-0.12%)
Mar 22, 2017 72.78 72.95 72.54 72.65 1,399,219 +0.13(+0.18%)
Mar 21, 2017 73.35 73.37 72.41 72.52 2,194,418 -0.59(-0.81%)
Mar 20, 2017 73.58 73.61 73.07 73.11 1,444,768 -0.43(-0.58%)
Mar 17, 2017 73.36 73.79 73.17 73.54 3,203,339 +0.43(+0.59%)
Mar 16, 2017 73.65 73.90 72.94 73.11 1,462,395 -0.67(-0.91%)
Mar 15, 2017 73.03 73.86 72.86 73.78 1,575,566 +0.80(+1.10%)
Mar 14, 2017 73.09 73.22 72.72 72.98 1,070,110 -0.12(-0.16%)
Mar 13, 2017 72.87 73.15 72.67 73.10 1,359,607 +0.10(+0.14%)
Mar 10, 2017 72.54 73.10 72.51 73.00 1,638,927 +0.70(+0.97%)
Mar 09, 2017 72.21 72.40 71.94 72.30 1,568,252 +0.11(+0.15%)
Mar 08, 2017 72.21 72.58 72.01 72.19 1,517,431 -0.51(-0.70%)
Mar 07, 2017 72.85 73.26 72.68 72.70 1,761,980 -0.31(-0.42%)
Mar 06, 2017 72.58 73.07 72.43 73.01 1,994,603 +0.18(+0.25%)
Mar 03, 2017 73.27 73.29 72.68 72.83 2,133,808 -0.45(-0.61%)
Mar 02, 2017 73.15 73.55 73.06 73.28 1,108,206 -0.09(-0.12%)
Mar 01, 2017 73.35 73.65 72.85 73.37 1,746,832 +0.05(+0.07%)
Feb 28, 2017 73.21 73.53 73.13 73.32 2,115,251 +0.08(+0.11%)
Feb 27, 2017 73.07 73.45 73.00 73.24 1,144,251 +0.09(+0.12%)
Feb 24, 2017 72.98 73.15 72.76 73.15 1,150,636 +0.24(+0.33%)
Feb 23, 2017 73.14 73.30 72.59 72.91 1,489,737 -0.10(-0.14%)
Feb 22, 2017 72.85 73.21 72.57 73.01 1,319,229 +0.19(+0.26%)
Feb 21, 2017 72.35 73.20 72.21 72.82 1,717,039 +0.37(+0.51%)
Feb 17, 2017 72.45 72.45 72.45 0 +1.27(+1.78%)
Feb 16, 2017 69.64 71.23 69.55 71.18 2,252,560 -0.17(-0.24%)
Feb 15, 2017 70.64 71.44 70.50 71.35 1,499,012 +0.49(+0.69%)
Feb 14, 2017 70.79 71.05 70.72 70.86 1,230,156 +0.02(+0.03%)
Feb 13, 2017 70.59 70.99 70.51 70.84 1,548,833 +0.30(+0.43%)
Feb 10, 2017 70.16 70.83 70.04 70.54 1,617,277 +0.29(+0.41%)
Feb 09, 2017 70.01 70.31 69.74 70.25 1,512,116 +0.24(+0.34%)
Feb 08, 2017 69.85 70.13 69.75 70.01 1,604,252 +0.11(+0.16%)
Feb 07, 2017 69.48 70.09 69.46 69.90 1,554,793 +0.48(+0.69%)
Feb 06, 2017 69.81 69.93 69.31 69.42 1,006,173 -0.23(-0.33%)
Feb 03, 2017 69.78 69.99 69.58 69.65 1,351,963 +0.01(+0.01%)
Feb 02, 2017 69.15 69.70 69.06 69.64 1,613,202 +0.46(+0.66%)
Feb 01, 2017 69.32 69.61 69.00 69.18 1,718,970 -0.32(-0.46%)
Jan 31, 2017 69.71 69.98 69.34 69.50 1,374,112 -0.10(-0.14%)
Jan 30, 2017 69.69 69.69 69.37 69.60 1,146,193 -0.04(-0.06%)
Jan 27, 2017 69.85 69.85 69.54 69.64 1,134,767 -0.09(-0.13%)
Jan 26, 2017 69.69 69.85 69.60 69.73 1,137,073 +0.06(+0.09%)
Jan 25, 2017 69.56 69.98 69.56 69.67 1,931,793 +0.11(+0.16%)
Jan 24, 2017 69.35 69.62 69.00 69.56 1,090,857 +0.22(+0.32%)
Jan 23, 2017 69.69 69.87 69.23 69.34 1,005,048 -0.32(-0.46%)
Jan 20, 2017 69.72 69.83 69.45 69.66 1,331,271 +0.09(+0.13%)
Jan 19, 2017 69.37 69.69 69.25 69.57 1,162,073 -0.02(-0.03%)
Jan 18, 2017 69.43 69.67 69.43 69.59 1,423,055 +0.11(+0.16%)
Jan 17, 2017 69.54 69.72 69.38 69.48 1,795,012 -0.31(-0.44%)
Jan 13, 2017 69.79 69.79 69.79 0 -0.10(-0.14%)
Jan 12, 2017 69.96 70.11 69.39 69.89 1,337,763 -0.24(-0.34%)
Jan 11, 2017 69.46 70.27 69.35 70.13 1,731,907 +0.64(+0.92%)
Jan 10, 2017 69.58 69.98 69.18 69.49 2,089,923 -0.29(-0.42%)
Jan 09, 2017 70.35 70.48 69.67 69.78 2,262,522 -0.41(-0.58%)
Jan 06, 2017 70.41 70.80 70.18 70.19 1,570,683 -0.40(-0.57%)
Jan 05, 2017 70.37 71.10 70.29 70.59 2,464,180 +0.27(+0.38%)
Jan 04, 2017 70.75 71.18 70.32 70.32 1,606,324 -0.20(-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.