Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 97.26 99.86 97.10 99.49 2,053,772 +2.21(+2.27%)
Jun 29, 2020 97.31 97.58 96.17 97.28 2,078,204 +0.70(+0.73%)
Jun 26, 2020 96.25 97.19 95.91 96.58 6,289,120 +0.39(+0.41%)
Jun 25, 2020 94.88 96.81 94.36 96.19 3,401,998 +0.96(+1.01%)
Jun 24, 2020 97.15 97.27 95.13 95.23 3,079,376 -2.34(-2.40%)
Jun 23, 2020 98.21 98.58 96.75 97.57 2,079,505 +0.15(+0.15%)
Jun 22, 2020 95.76 97.50 94.95 97.42 2,300,504 +1.81(+1.90%)
Jun 19, 2020 99.83 100.26 95.57 95.60 3,628,060 -2.70(-2.74%)
Jun 18, 2020 98.90 99.29 97.81 98.30 1,278,149 -1.00(-1.00%)
Jun 17, 2020 100.14 100.18 98.87 99.29 1,335,634 +0.00(+0.00%)
Jun 16, 2020 100.52 101.05 98.01 99.29 2,229,483 +1.14(+1.16%)
Jun 15, 2020 95.48 99.09 95.40 98.16 2,197,500 +0.56(+0.58%)
Jun 12, 2020 99.03 99.78 95.69 97.59 2,747,924 +0.65(+0.67%)
Jun 11, 2020 100.67 101.14 96.87 96.95 3,007,801 -5.76(-5.61%)
Jun 10, 2020 104.92 105.06 102.36 102.70 2,242,723 -1.80(-1.73%)
Jun 09, 2020 105.26 105.59 103.57 104.51 3,001,586 -2.14(-2.01%)
Jun 08, 2020 105.08 106.69 104.71 106.65 2,577,946 +1.25(+1.18%)
Jun 05, 2020 103.27 105.97 102.15 105.40 3,121,141 +3.95(+3.90%)
Jun 04, 2020 102.39 102.99 100.62 101.45 1,839,728 -1.57(-1.53%)
Jun 03, 2020 101.28 103.46 100.72 103.02 2,498,955 +2.60(+2.59%)
Jun 02, 2020 99.10 100.98 98.66 100.42 1,897,474 +1.33(+1.34%)
Jun 01, 2020 100.02 100.12 99.04 99.09 1,742,962 -0.69(-0.69%)
May 29, 2020 100.16 100.44 99.22 99.79 3,293,698 +0.23(+0.23%)
May 28, 2020 98.48 100.27 98.23 99.55 2,868,675 +2.06(+2.11%)
May 27, 2020 95.99 97.68 95.75 97.49 3,038,601 +2.52(+2.66%)
May 26, 2020 94.01 95.84 93.95 94.97 2,233,817 +2.51(+2.71%)
May 22, 2020 92.43 92.54 91.73 92.47 1,154,527 -0.01(-0.01%)
May 21, 2020 92.58 93.58 92.19 92.48 1,457,037 -0.49(-0.52%)
May 20, 2020 92.62 94.00 91.69 92.96 1,713,637 +1.05(+1.14%)
May 19, 2020 92.87 93.51 91.89 91.91 1,896,684 -1.24(-1.33%)
May 18, 2020 92.27 93.97 91.77 93.16 3,149,651 +3.49(+3.89%)
May 15, 2020 90.07 90.97 88.90 89.67 3,395,650 -1.17(-1.29%)
May 14, 2020 89.56 90.99 87.99 90.84 2,486,473 +0.62(+0.68%)
May 13, 2020 91.84 92.35 89.81 90.22 2,403,352 -1.67(-1.82%)
May 12, 2020 94.40 94.40 91.78 91.90 2,291,263 -2.05(-2.18%)
May 11, 2020 93.48 94.63 92.78 93.94 1,591,265 -0.44(-0.47%)
May 08, 2020 95.31 96.22 93.78 94.38 1,884,772 -0.45(-0.47%)
May 07, 2020 92.03 95.67 91.70 94.83 2,679,129 +4.35(+4.80%)
May 06, 2020 93.94 94.05 89.48 90.48 4,881,823 -2.08(-2.24%)
May 05, 2020 93.41 93.90 92.18 92.56 3,257,578 -0.50(-0.54%)
May 04, 2020 91.43 93.33 90.92 93.06 1,797,565 +1.26(+1.37%)
May 01, 2020 92.22 92.22 90.75 91.80 1,713,604 -1.69(-1.81%)
Apr 30, 2020 93.48 93.80 91.72 93.49 1,950,939 -0.86(-0.91%)
Apr 29, 2020 96.20 96.32 93.95 94.35 2,484,207 -0.67(-0.71%)
Apr 28, 2020 96.18 96.46 93.54 95.03 2,616,803 +0.50(+0.52%)
Apr 27, 2020 92.77 95.09 92.58 94.53 1,755,868 +2.48(+2.69%)
Apr 24, 2020 91.68 92.57 90.49 92.05 1,668,887 +0.64(+0.71%)
Apr 23, 2020 92.08 93.33 91.30 91.41 2,092,611 -0.91(-0.98%)
Apr 22, 2020 91.63 92.81 91.03 92.32 2,534,840 +1.90(+2.10%)
Apr 21, 2020 89.89 91.76 89.47 90.42 2,589,064 -1.37(-1.50%)
Apr 20, 2020 92.42 93.51 91.74 91.79 1,526,719 -1.93(-2.06%)
Apr 17, 2020 93.44 94.11 92.00 93.73 3,121,246 +2.54(+2.79%)
Apr 16, 2020 90.60 91.33 89.21 91.19 2,226,905 +0.86(+0.95%)
Apr 15, 2020 91.05 91.54 89.56 90.33 2,367,435 -2.80(-3.01%)
Apr 14, 2020 92.35 93.41 90.59 93.13 3,265,518 +2.69(+2.98%)
Apr 13, 2020 93.14 94.07 89.81 90.44 2,116,040 -2.90(-3.10%)
Apr 09, 2020 90.25 95.31 90.23 93.34 3,806,453 +3.95(+4.42%)
Apr 08, 2020 86.20 89.91 84.98 89.38 4,027,714 +3.92(+4.58%)
Apr 07, 2020 89.28 89.28 85.22 85.46 5,518,576 +0.13(+0.15%)
Apr 06, 2020 86.01 86.42 84.63 85.33 6,076,432 +2.12(+2.55%)
Apr 03, 2020 84.70 85.59 82.22 83.21 2,891,347 -1.98(-2.33%)
Apr 02, 2020 81.88 85.89 81.65 85.19 4,128,951 +2.53(+3.06%)
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.