Skip to main content

Waste Management (NY: WM )

213.41 -0.56 (-0.26%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 145.99 146.39 143.43 143.43 1,652,777 -2.15(-1.48%)
Sep 29, 2021 144.52 145.94 143.99 145.58 1,621,867 +1.61(+1.12%)
Sep 28, 2021 145.55 145.80 143.35 143.96 1,869,395 -2.05(-1.40%)
Sep 27, 2021 147.70 148.02 145.56 146.01 2,211,773 -2.05(-1.39%)
Sep 24, 2021 147.06 148.08 147.06 148.06 1,291,513 +0.66(+0.45%)
Sep 23, 2021 148.20 148.87 147.16 147.40 1,156,472 +0.08(+0.05%)
Sep 22, 2021 147.55 148.04 146.60 147.32 1,243,671 +0.64(+0.44%)
Sep 21, 2021 146.97 148.12 146.56 146.68 1,173,941 +0.02(+0.01%)
Sep 20, 2021 144.99 146.90 144.59 146.66 1,513,167 +0.05(+0.03%)
Sep 17, 2021 147.03 147.50 146.19 146.61 3,238,342 -1.16(-0.79%)
Sep 16, 2021 149.69 149.87 147.71 147.78 885,201 -1.67(-1.12%)
Sep 15, 2021 148.41 150.13 148.04 149.45 1,098,140 +1.01(+0.68%)
Sep 14, 2021 149.34 149.92 148.12 148.44 1,095,000 -0.53(-0.36%)
Sep 13, 2021 149.31 150.51 148.06 148.97 2,052,593 +0.65(+0.44%)
Sep 10, 2021 148.02 148.75 147.48 148.31 1,304,482 +0.62(+0.42%)
Sep 09, 2021 148.25 148.41 147.45 147.69 1,440,967 -0.42(-0.29%)
Sep 08, 2021 146.92 148.75 146.66 148.11 1,886,592 +0.94(+0.64%)
Sep 07, 2021 148.92 149.18 147.00 147.17 1,629,913 -2.06(-1.38%)
Sep 03, 2021 149.80 149.98 149.15 149.22 1,478,085 -0.39(-0.26%)
Sep 02, 2021 149.71 150.38 149.06 149.62 1,781,790 +0.51(+0.34%)
Sep 01, 2021 147.86 149.55 147.52 149.10 1,602,519 +0.71(+0.48%)
Aug 31, 2021 148.62 148.88 147.64 148.40 1,810,975 -0.02(-0.01%)
Aug 30, 2021 147.49 148.67 147.42 148.42 688,338 +0.94(+0.64%)
Aug 27, 2021 147.54 147.96 147.02 147.48 1,109,174 +0.53(+0.36%)
Aug 26, 2021 146.38 147.24 146.00 146.95 929,087 +0.74(+0.50%)
Aug 25, 2021 145.86 146.57 145.34 146.22 1,129,202 +0.42(+0.29%)
Aug 24, 2021 145.19 145.95 144.72 145.79 1,306,259 +0.60(+0.41%)
Aug 23, 2021 146.63 146.63 145.14 145.19 1,398,082 -1.13(-0.77%)
Aug 20, 2021 145.09 146.66 144.71 146.32 1,468,089 +1.26(+0.87%)
Aug 19, 2021 141.95 145.38 141.95 145.06 1,406,530 +1.97(+1.38%)
Aug 18, 2021 144.71 145.12 142.97 143.09 1,427,818 -2.05(-1.41%)
Aug 17, 2021 145.39 145.81 144.33 145.13 1,353,771 -0.22(-0.15%)
Aug 16, 2021 144.15 145.41 143.70 145.35 1,192,981 +1.26(+0.88%)
Aug 13, 2021 143.96 144.61 143.40 144.09 947,353 +0.51(+0.35%)
Aug 12, 2021 142.55 143.79 142.41 143.58 1,418,264 +0.91(+0.64%)
Aug 11, 2021 141.34 142.74 141.24 142.68 1,279,565 +2.06(+1.46%)
Aug 10, 2021 140.64 141.59 140.38 140.62 1,331,306 -0.24(-0.17%)
Aug 09, 2021 141.41 141.89 140.57 140.86 1,103,394 -0.58(-0.41%)
Aug 06, 2021 141.91 142.93 141.13 141.44 1,256,079 -0.47(-0.33%)
Aug 05, 2021 142.71 143.28 141.35 141.91 1,187,298 -0.51(-0.36%)
Aug 04, 2021 142.70 144.30 142.29 142.42 1,624,054 -0.53(-0.37%)
Aug 03, 2021 141.06 143.00 140.91 142.94 1,405,488 +2.05(+1.45%)
Aug 02, 2021 142.26 142.69 140.26 140.90 970,523 -0.95(-0.67%)
Jul 30, 2021 139.81 142.21 139.81 141.84 1,451,218 +1.96(+1.40%)
Jul 29, 2021 140.30 140.89 139.81 139.88 986,303 +0.52(+0.37%)
Jul 28, 2021 140.89 140.89 139.07 139.37 1,279,588 -1.23(-0.88%)
Jul 27, 2021 141.79 143.46 140.41 140.60 1,961,160 +0.26(+0.18%)
Jul 26, 2021 139.87 140.66 139.42 140.34 1,304,936 +0.29(+0.20%)
Jul 23, 2021 138.75 140.49 138.75 140.05 949,307 +1.35(+0.97%)
Jul 22, 2021 138.82 139.00 138.00 138.71 1,114,090 +0.12(+0.09%)
Jul 21, 2021 139.26 139.64 138.33 138.58 1,020,522 -0.31(-0.22%)
Jul 20, 2021 137.72 140.05 137.68 138.89 1,744,984 +1.47(+1.07%)
Jul 19, 2021 138.97 139.21 136.08 137.41 2,040,082 -2.08(-1.49%)
Jul 16, 2021 139.59 140.56 139.41 139.49 1,176,623 +0.42(+0.30%)
Jul 15, 2021 137.25 139.21 137.24 139.07 1,272,546 +1.31(+0.95%)
Jul 14, 2021 136.67 137.85 136.44 137.76 886,562 +1.41(+1.03%)
Jul 13, 2021 137.29 137.50 136.06 136.35 1,251,767 -0.56(-0.41%)
Jul 12, 2021 136.79 137.46 136.40 136.92 1,137,091 +0.07(+0.05%)
Jul 09, 2021 136.75 137.16 136.02 136.85 935,279 +0.83(+0.61%)
Jul 08, 2021 136.80 137.02 135.68 136.02 1,376,946 -1.79(-1.30%)
Jul 07, 2021 136.59 138.48 136.22 137.81 1,704,681 +1.22(+0.89%)
Jul 06, 2021 136.22 136.68 134.96 136.59 1,252,785 +0.77(+0.56%)
Jul 02, 2021 135.04 136.49 134.88 135.82 1,536,672 +0.76(+0.57%)
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.