Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 86.87 87.82 86.31 87.39 3,732,664 +0.67(+0.77%)
Jan 30, 2019 86.85 86.98 85.85 86.73 2,842,596 +0.16(+0.19%)
Jan 29, 2019 86.38 87.37 86.18 86.56 1,671,927 +0.24(+0.28%)
Jan 28, 2019 86.26 86.68 85.73 86.32 1,458,513 -0.37(-0.42%)
Jan 25, 2019 86.66 87.24 86.36 86.69 2,056,755 +0.45(+0.52%)
Jan 24, 2019 86.69 86.85 86.06 86.24 1,805,441 -0.46(-0.53%)
Jan 23, 2019 86.75 86.92 86.30 86.70 1,420,341 +0.03(+0.03%)
Jan 22, 2019 86.16 86.96 85.72 86.67 2,411,066 +0.37(+0.43%)
Jan 18, 2019 85.47 86.58 85.03 86.30 2,500,554 +1.05(+1.23%)
Jan 17, 2019 84.50 85.25 84.49 85.25 1,886,442 +0.57(+0.67%)
Jan 16, 2019 85.71 85.73 84.48 84.68 2,052,569 -0.99(-1.15%)
Jan 15, 2019 85.16 85.76 85.12 85.67 1,190,446 +0.61(+0.72%)
Jan 14, 2019 85.03 85.60 84.56 85.05 1,936,647 -0.49(-0.58%)
Jan 11, 2019 85.19 85.56 84.84 85.55 1,954,180 +0.42(+0.49%)
Jan 10, 2019 84.54 85.18 83.77 85.13 1,844,048 +1.21(+1.44%)
Jan 09, 2019 84.19 84.46 83.30 83.92 2,026,506 -0.43(-0.51%)
Jan 08, 2019 83.53 84.47 83.11 84.35 2,337,643 +1.18(+1.42%)
Jan 07, 2019 82.77 83.82 82.62 83.17 3,002,821 +0.20(+0.24%)
Jan 04, 2019 81.30 83.00 81.30 82.97 2,664,214 +2.15(+2.66%)
Jan 03, 2019 80.61 81.15 79.76 80.82 3,660,392 -0.22(-0.27%)
Jan 02, 2019 80.48 81.08 79.87 81.04 2,100,859 -0.25(-0.30%)
Dec 31, 2018 80.68 81.31 80.41 81.29 1,402,333 +0.95(+1.18%)
Dec 28, 2018 80.84 81.64 79.93 80.34 1,798,183 -0.14(-0.17%)
Dec 27, 2018 78.83 80.50 77.92 80.48 2,197,391 +1.06(+1.33%)
Dec 26, 2018 76.73 79.42 76.27 79.42 1,620,491 +2.96(+3.87%)
Dec 24, 2018 80.01 80.01 76.44 76.46 1,577,926 -3.94(-4.90%)
Dec 21, 2018 80.38 81.42 79.97 80.40 5,013,697 +0.05(+0.07%)
Dec 20, 2018 80.19 80.69 79.19 80.34 3,218,782 +0.03(+0.03%)
Dec 19, 2018 81.28 81.88 79.79 80.31 2,992,479 -1.16(-1.42%)
Dec 18, 2018 81.88 82.24 81.03 81.47 2,562,438 +0.13(+0.16%)
Dec 17, 2018 83.26 83.33 80.95 81.35 3,472,081 -1.91(-2.29%)
Dec 14, 2018 83.00 83.79 82.84 83.25 1,995,670 -0.22(-0.26%)
Dec 13, 2018 82.96 83.65 82.75 83.47 1,628,751 +0.45(+0.54%)
Dec 12, 2018 84.10 84.59 82.95 83.03 2,440,821 -0.53(-0.63%)
Dec 11, 2018 84.21 84.48 83.27 83.56 1,602,927 +0.18(+0.22%)
Dec 10, 2018 83.53 83.57 82.23 83.37 1,884,905 +0.05(+0.07%)
Dec 07, 2018 84.69 85.44 83.03 83.32 1,997,312 -1.51(-1.78%)
Dec 06, 2018 84.24 84.83 82.55 84.83 3,173,366 +0.22(+0.26%)
Dec 04, 2018 86.10 87.23 84.45 84.61 4,561,360 -0.42(-0.49%)
Dec 03, 2018 86.23 86.32 84.30 85.03 4,049,094 -0.61(-0.71%)
Nov 30, 2018 85.04 85.94 84.85 85.64 2,742,158 +0.94(+1.11%)
Nov 29, 2018 84.41 85.10 84.15 84.70 1,224,599 +0.34(+0.41%)
Nov 28, 2018 83.31 84.49 83.08 84.36 1,743,399 +1.27(+1.53%)
Nov 27, 2018 82.94 83.21 82.36 83.08 1,760,422 -0.03(-0.03%)
Nov 26, 2018 82.99 83.50 82.52 83.11 1,187,511 +0.55(+0.66%)
Nov 23, 2018 82.66 83.16 82.04 82.56 474,419 -0.25(-0.30%)
Nov 21, 2018 82.81 82.81 82.81 0 -0.31(-0.37%)
Nov 20, 2018 84.01 84.36 83.01 83.12 1,967,601 -1.09(-1.30%)
Nov 19, 2018 84.18 84.79 83.80 84.21 1,768,551 +0.03(+0.03%)
Nov 16, 2018 83.41 84.33 83.37 84.18 2,587,520 +0.58(+0.70%)
Nov 15, 2018 82.18 83.67 81.53 83.60 2,194,726 +0.88(+1.07%)
Nov 14, 2018 82.63 83.29 82.20 82.72 2,699,267 +0.21(+0.25%)
Nov 13, 2018 82.79 83.16 82.06 82.51 1,774,222 -0.07(-0.09%)
Nov 12, 2018 82.35 83.46 82.22 82.58 2,041,778 +0.36(+0.44%)
Nov 09, 2018 81.56 82.46 81.56 82.22 1,880,843 +0.52(+0.63%)
Nov 08, 2018 81.34 82.06 81.10 81.70 2,760,923 +0.42(+0.51%)
Nov 07, 2018 80.26 81.30 79.85 81.28 2,724,849 +1.45(+1.82%)
Nov 06, 2018 79.93 80.16 78.72 79.83 2,180,338 +0.05(+0.06%)
Nov 05, 2018 79.37 80.31 79.26 79.78 2,584,761 +0.71(+0.90%)
Nov 02, 2018 80.22 80.22 78.50 79.07 2,616,016 -0.99(-1.24%)
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.