Skip to main content

Waste Management (NY: WM )

204.10 -0.54 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 73.79 74.08 72.79 72.82 3,604,735 -0.90(-1.23%)
Apr 27, 2018 73.25 74.03 73.25 73.72 2,117,927 +0.49(+0.67%)
Apr 26, 2018 72.93 73.73 72.63 73.23 2,812,440 +0.45(+0.62%)
Apr 25, 2018 72.73 73.22 72.48 72.78 2,575,119 -0.13(-0.18%)
Apr 24, 2018 74.24 74.24 72.61 72.91 3,225,331 -0.99(-1.33%)
Apr 23, 2018 73.92 74.91 73.86 73.90 2,587,107 +0.02(+0.02%)
Apr 20, 2018 74.87 75.33 73.51 73.88 3,554,659 -0.13(-0.17%)
Apr 19, 2018 74.81 74.94 73.94 74.01 4,077,048 -0.92(-1.23%)
Apr 18, 2018 74.80 75.12 74.53 74.93 2,309,078 +0.12(+0.16%)
Apr 17, 2018 75.10 75.20 74.46 74.81 2,656,404 +0.13(+0.17%)
Apr 16, 2018 74.80 74.87 74.20 74.69 2,640,701 +0.28(+0.37%)
Apr 13, 2018 74.63 74.73 73.99 74.41 2,786,386 +0.04(+0.06%)
Apr 12, 2018 74.34 74.97 74.28 74.37 2,972,379 +0.30(+0.40%)
Apr 11, 2018 74.99 75.12 73.94 74.07 2,846,586 -1.40(-1.85%)
Apr 10, 2018 75.89 75.99 75.14 75.47 2,351,838 +0.59(+0.79%)
Apr 09, 2018 75.91 76.10 74.77 74.88 2,225,304 -0.56(-0.74%)
Apr 06, 2018 76.26 76.73 75.01 75.43 2,384,002 -1.62(-2.10%)
Apr 05, 2018 76.86 77.33 76.57 77.05 2,657,305 +0.48(+0.63%)
Apr 04, 2018 75.38 76.67 75.09 76.57 3,092,085 +0.50(+0.66%)
Apr 03, 2018 75.10 76.13 75.05 76.07 1,992,042 +1.20(+1.60%)
Apr 02, 2018 75.24 75.87 74.09 74.87 2,293,752 -0.48(-0.64%)
Mar 29, 2018 75.35 75.35 75.35 0 +0.84(+1.13%)
Mar 28, 2018 74.71 75.33 74.28 74.51 2,186,770 -0.10(-0.13%)
Mar 27, 2018 75.66 75.85 74.10 74.61 2,413,655 -0.75(-1.00%)
Mar 26, 2018 75.09 75.67 74.46 75.36 2,400,905 +1.10(+1.48%)
Mar 23, 2018 75.75 76.22 74.25 74.26 3,294,762 -1.20(-1.59%)
Mar 22, 2018 76.41 76.91 75.32 75.46 2,426,578 -1.50(-1.96%)
Mar 21, 2018 77.40 77.67 76.92 76.96 1,647,622 -0.31(-0.41%)
Mar 20, 2018 76.96 77.49 76.87 77.28 1,819,412 +0.42(+0.55%)
Mar 19, 2018 77.29 77.79 76.75 76.86 2,444,764 -0.53(-0.68%)
Mar 16, 2018 77.32 77.81 76.91 77.38 4,085,000 +0.13(+0.16%)
Mar 15, 2018 77.45 77.61 76.52 77.26 1,676,871 -0.14(-0.19%)
Mar 14, 2018 78.11 78.26 77.26 77.40 2,497,060 -0.22(-0.29%)
Mar 13, 2018 77.83 78.24 77.46 77.63 1,649,875 -0.01(-0.01%)
Mar 12, 2018 78.27 78.27 77.33 77.64 2,519,047 -0.48(-0.62%)
Mar 09, 2018 76.81 78.16 76.77 78.12 3,393,690 +1.76(+2.31%)
Mar 08, 2018 76.25 76.76 76.08 76.35 3,788,931 +0.36(+0.48%)
Mar 07, 2018 75.68 75.99 2,546,298 -0.46(-0.61%)
Mar 06, 2018 76.53 76.53 75.97 76.45 2,224,694 +0.12(+0.15%)
Mar 05, 2018 76.05 76.52 75.47 76.34 2,824,442 +0.15(+0.20%)
Mar 02, 2018 75.52 76.38 75.28 76.19 2,690,412 +0.15(+0.20%)
Mar 01, 2018 77.05 77.68 75.79 76.04 3,469,409 -0.86(-1.12%)
Feb 28, 2018 77.84 78.63 76.85 76.90 4,145,036 -0.56(-0.72%)
Feb 27, 2018 77.20 78.06 77.20 77.46 3,511,964 +0.32(+0.42%)
Feb 26, 2018 76.37 77.18 76.27 77.14 2,453,436 +0.98(+1.29%)
Feb 23, 2018 75.64 76.16 75.13 76.16 1,746,349 +0.88(+1.17%)
Feb 22, 2018 75.28 2,776,302 +0.37(+0.49%)
Feb 21, 2018 75.66 76.21 74.89 74.91 2,298,937 -0.69(-0.92%)
Feb 20, 2018 75.39 76.77 75.29 75.61 2,853,627 -0.25(-0.33%)
Feb 16, 2018 75.86 75.86 75.86 0 +1.01(+1.34%)
Feb 15, 2018 77.62 78.40 74.23 74.85 7,150,552 +1.27(+1.72%)
Feb 14, 2018 71.71 73.59 71.54 73.59 3,567,103 +1.61(+2.24%)
Feb 13, 2018 71.39 72.22 71.27 71.97 3,019,377 +0.20(+0.27%)
Feb 12, 2018 71.98 72.36 71.14 71.78 4,254,736 +0.42(+0.59%)
Feb 09, 2018 71.19 71.72 69.84 71.36 5,554,685 +0.87(+1.24%)
Feb 08, 2018 72.94 73.26 70.44 70.49 4,437,025 -2.33(-3.19%)
Feb 07, 2018 72.94 74.36 72.72 72.81 3,184,783 -0.06(-0.09%)
Feb 06, 2018 72.08 73.91 70.26 72.87 6,582,337 -0.87(-1.18%)
Feb 05, 2018 76.70 76.80 72.60 73.75 4,909,198 -3.34(-4.33%)
Feb 02, 2018 77.74 78.43 77.05 77.09 2,309,037 -1.18(-1.50%)
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.