Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 106.86 107.28 106.38 106.39 2,670,379 -0.43(-0.41%)
Jun 27, 2019 105.84 106.98 105.71 106.83 1,144,306 +1.15(+1.09%)
Jun 26, 2019 107.06 107.39 105.42 105.67 2,114,316 -1.69(-1.57%)
Jun 25, 2019 108.14 108.21 107.35 107.36 1,569,973 -0.51(-0.47%)
Jun 24, 2019 107.16 108.03 106.90 107.87 1,648,697 +1.04(+0.98%)
Jun 21, 2019 107.38 107.72 106.73 106.83 2,901,460 -0.20(-0.19%)
Jun 20, 2019 105.89 107.24 105.79 107.03 2,664,467 +1.51(+1.43%)
Jun 19, 2019 105.04 105.80 104.70 105.52 1,532,829 +0.48(+0.46%)
Jun 18, 2019 105.31 105.75 105.02 105.04 1,394,679 -0.06(-0.06%)
Jun 17, 2019 105.97 106.04 105.07 105.10 1,061,273 -0.56(-0.53%)
Jun 14, 2019 104.92 105.88 104.31 105.67 1,459,133 +0.86(+0.82%)
Jun 13, 2019 105.51 105.68 104.46 104.81 1,419,962 -0.47(-0.45%)
Jun 12, 2019 104.43 105.48 104.35 105.28 1,366,076 +0.94(+0.90%)
Jun 11, 2019 105.34 105.57 103.80 104.34 1,516,099 -0.63(-0.60%)
Jun 10, 2019 105.49 105.85 104.68 104.96 1,581,788 -0.50(-0.47%)
Jun 07, 2019 105.35 106.44 105.18 105.46 1,698,563 +0.73(+0.70%)
Jun 06, 2019 104.34 104.98 103.85 104.73 2,140,769 +0.59(+0.57%)
Jun 05, 2019 102.28 104.19 102.20 104.14 2,418,112 +1.83(+1.79%)
Jun 04, 2019 102.41 102.71 101.32 102.31 2,577,555 +0.07(+0.07%)
Jun 03, 2019 101.56 102.66 101.21 102.24 2,997,879 +1.85(+1.85%)
May 31, 2019 99.06 100.55 98.96 100.39 2,628,578 +0.86(+0.87%)
May 30, 2019 98.46 99.80 98.23 99.52 2,354,928 +1.07(+1.09%)
May 29, 2019 98.88 99.10 97.94 98.45 2,175,679 -0.85(-0.86%)
May 28, 2019 99.90 100.06 98.92 99.30 3,379,097 -0.24(-0.24%)
May 24, 2019 100.73 100.97 99.46 99.54 1,296,697 -1.06(-1.06%)
May 23, 2019 100.16 100.65 99.81 100.61 1,504,272 +0.15(+0.15%)
May 22, 2019 100.30 100.67 99.92 100.46 1,577,074 +0.13(+0.13%)
May 21, 2019 100.16 100.61 99.91 100.33 1,457,631 +0.82(+0.82%)
May 20, 2019 99.04 99.99 98.87 99.51 1,495,186 +0.25(+0.25%)
May 17, 2019 98.57 99.98 98.54 99.27 1,483,947 +0.12(+0.12%)
May 16, 2019 98.90 99.84 98.52 99.15 1,318,120 +0.65(+0.66%)
May 15, 2019 97.51 98.72 97.08 98.49 1,391,726 +0.95(+0.97%)
May 14, 2019 98.13 98.67 97.51 97.55 1,683,424 -0.22(-0.23%)
May 13, 2019 97.09 97.95 96.65 97.77 1,681,307 -0.45(-0.46%)
May 10, 2019 96.47 98.44 96.03 98.22 1,705,291 +1.62(+1.68%)
May 09, 2019 95.84 96.61 95.33 96.59 1,101,388 +0.37(+0.38%)
May 08, 2019 96.02 96.81 95.75 96.23 1,176,214 +0.09(+0.10%)
May 07, 2019 96.65 96.91 95.52 96.14 1,448,756 -1.07(-1.10%)
May 06, 2019 96.70 97.37 96.52 97.21 1,500,701 -0.47(-0.48%)
May 03, 2019 97.74 97.88 97.15 97.68 1,827,075 +0.21(+0.22%)
May 02, 2019 97.22 97.62 96.70 97.47 1,441,838 +0.11(+0.11%)
May 01, 2019 98.46 98.47 97.28 97.36 1,050,276 -1.18(-1.20%)
Apr 30, 2019 98.01 98.64 97.34 98.54 1,535,876 +0.82(+0.84%)
Apr 29, 2019 97.22 97.96 97.22 97.72 1,410,322 +0.58(+0.60%)
Apr 26, 2019 97.10 97.65 96.78 97.15 1,162,604 +0.28(+0.28%)
Apr 25, 2019 98.23 98.46 96.72 96.87 1,743,298 -0.54(-0.56%)
Apr 24, 2019 97.48 98.04 97.12 97.41 1,855,731 -0.10(-0.10%)
Apr 23, 2019 97.01 97.56 96.46 97.51 1,699,653 +0.43(+0.44%)
Apr 22, 2019 96.84 97.36 96.53 97.08 1,407,728 -0.03(-0.03%)
Apr 18, 2019 96.63 97.32 96.23 97.11 2,391,330 +0.58(+0.60%)
Apr 17, 2019 96.31 96.95 95.93 96.53 1,871,316 +0.65(+0.68%)
Apr 16, 2019 96.10 96.27 95.45 95.88 1,495,991 +0.17(+0.17%)
Apr 15, 2019 96.66 97.02 94.69 95.71 3,167,266 +2.27(+2.43%)
Apr 12, 2019 92.76 93.47 92.23 93.45 1,342,883 +1.12(+1.21%)
Apr 11, 2019 91.95 92.55 89.55 92.33 3,740,118 -2.17(-2.29%)
Apr 10, 2019 93.99 94.65 93.41 94.49 2,050,390 +1.18(+1.27%)
Apr 09, 2019 93.60 93.76 93.03 93.31 1,466,011 -0.41(-0.44%)
Apr 08, 2019 93.81 93.86 92.66 93.72 3,087,935 -0.10(-0.11%)
Apr 05, 2019 93.78 94.01 93.58 93.82 2,712,345 +0.18(+0.20%)
Apr 04, 2019 94.53 95.06 93.58 93.64 1,819,115 -1.85(-1.94%)
Apr 03, 2019 95.54 95.94 94.93 95.49 2,164,034 +0.02(+0.02%)
Apr 02, 2019 95.50 95.79 95.00 95.47 1,253,441 -0.02(-0.02%)
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.