Skip to main content

Waste Management (NY: WM )

201.92 -1.20 (-0.59%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 80.69 81.61 79.93 81.02 2,227,199 +0.59(+0.73%)
Oct 30, 2018 78.55 80.55 78.39 80.43 2,911,675 +2.18(+2.79%)
Oct 29, 2018 77.69 79.12 77.49 78.25 3,351,849 +1.34(+1.74%)
Oct 26, 2018 76.28 77.29 75.41 76.91 3,382,262 +0.08(+0.11%)
Oct 25, 2018 78.96 79.61 75.36 76.82 3,244,316 -2.16(-2.73%)
Oct 24, 2018 79.73 79.97 78.73 78.98 2,247,819 -1.05(-1.31%)
Oct 23, 2018 80.61 80.85 79.31 80.03 1,971,624 -1.39(-1.71%)
Oct 22, 2018 82.26 82.28 81.17 81.42 2,408,365 -0.47(-0.58%)
Oct 19, 2018 81.55 82.21 81.55 81.90 1,519,571 +0.30(+0.37%)
Oct 18, 2018 81.81 82.14 81.20 81.60 1,636,758 -0.03(-0.03%)
Oct 17, 2018 81.72 82.12 80.86 81.62 1,281,628 -0.10(-0.12%)
Oct 16, 2018 80.40 81.79 80.24 81.72 1,320,732 +1.65(+2.06%)
Oct 15, 2018 80.03 80.70 79.97 80.08 2,494,753 -0.11(-0.14%)
Oct 12, 2018 80.43 80.59 79.50 80.18 3,012,750 +0.46(+0.58%)
Oct 11, 2018 81.76 82.16 79.69 79.72 3,011,039 -2.05(-2.50%)
Oct 10, 2018 82.22 82.77 81.66 81.77 4,776,472 -0.88(-1.06%)
Oct 09, 2018 82.24 83.00 81.94 82.65 2,483,411 +0.35(+0.43%)
Oct 08, 2018 81.41 82.45 81.38 82.29 2,393,016 +0.83(+1.02%)
Oct 05, 2018 80.88 81.76 80.68 81.46 2,025,138 +0.84(+1.04%)
Oct 04, 2018 80.77 81.00 80.11 80.62 1,364,393 -0.43(-0.54%)
Oct 03, 2018 81.61 81.86 80.81 81.05 1,289,622 -0.38(-0.47%)
Oct 02, 2018 81.67 81.82 81.26 81.43 1,216,102 -0.22(-0.27%)
Oct 01, 2018 82.19 82.24 81.57 81.65 1,005,796 -0.17(-0.21%)
Sep 28, 2018 81.32 81.90 81.25 81.82 2,444,456 +0.46(+0.57%)
Sep 27, 2018 81.40 82.00 81.18 81.36 1,597,029 +0.07(+0.09%)
Sep 26, 2018 81.81 81.94 81.19 81.29 1,768,025 -0.55(-0.67%)
Sep 25, 2018 82.18 82.32 81.70 81.84 1,599,817 -0.12(-0.14%)
Sep 24, 2018 82.78 82.83 81.80 81.96 1,330,381 -0.82(-1.00%)
Sep 21, 2018 83.34 83.34 82.76 82.78 2,479,022 -0.27(-0.33%)
Sep 20, 2018 82.83 83.27 82.66 83.05 1,284,819 +0.46(+0.56%)
Sep 19, 2018 83.42 83.53 82.45 82.59 1,669,678 -1.18(-1.41%)
Sep 18, 2018 83.60 84.08 83.41 83.77 1,875,061 +0.36(+0.43%)
Sep 17, 2018 83.43 83.60 82.96 83.41 872,043 +0.07(+0.09%)
Sep 14, 2018 83.27 83.44 82.85 83.33 1,221,620 +0.00(+0.00%)
Sep 13, 2018 83.32 83.41 82.83 83.33 1,168,822 +0.25(+0.31%)
Sep 12, 2018 83.63 83.68 83.02 83.08 2,468,439 -0.53(-0.64%)
Sep 11, 2018 83.07 83.91 83.07 83.62 1,876,330 +0.36(+0.44%)
Sep 10, 2018 83.33 83.55 83.18 83.25 2,908,174 +0.12(+0.14%)
Sep 07, 2018 83.14 83.63 82.95 83.14 2,225,797 -0.06(-0.08%)
Sep 06, 2018 82.46 83.23 82.46 83.20 1,917,803 +0.73(+0.88%)
Sep 05, 2018 82.00 82.55 81.68 82.47 2,003,869 +0.38(+0.46%)
Sep 04, 2018 81.80 82.14 81.66 82.09 1,509,110 +0.20(+0.24%)
Aug 31, 2018 81.89 81.89 81.89 0 +0.13(+0.15%)
Aug 30, 2018 81.55 81.82 81.35 81.77 1,453,198 +0.12(+0.14%)
Aug 29, 2018 81.63 81.80 81.26 81.65 1,190,329 +0.17(+0.21%)
Aug 28, 2018 81.73 81.83 81.24 81.48 1,402,471 -0.21(-0.25%)
Aug 27, 2018 81.97 82.07 81.51 81.69 1,624,594 -0.03(-0.03%)
Aug 24, 2018 81.73 81.98 81.41 81.71 1,277,585 +0.06(+0.08%)
Aug 23, 2018 81.53 81.89 81.36 81.65 1,061,701 +0.03(+0.03%)
Aug 22, 2018 81.93 81.93 81.56 81.62 1,425,110 -0.25(-0.31%)
Aug 21, 2018 82.28 82.45 81.56 81.88 1,694,888 -0.26(-0.32%)
Aug 20, 2018 82.52 82.56 82.11 82.14 2,000,882 -0.15(-0.19%)
Aug 17, 2018 81.94 82.42 81.72 82.29 1,836,903 +0.44(+0.54%)
Aug 16, 2018 81.95 82.12 81.37 81.85 1,437,137 +0.17(+0.21%)
Aug 15, 2018 81.03 81.79 80.64 81.68 1,773,611 +0.46(+0.57%)
Aug 14, 2018 81.24 81.75 80.96 81.22 2,289,014 +0.13(+0.16%)
Aug 13, 2018 81.05 81.56 80.77 81.09 3,058,602 +0.06(+0.08%)
Aug 10, 2018 81.22 81.49 80.80 81.03 2,313,750 -0.18(-0.22%)
Aug 09, 2018 81.23 81.33 80.89 81.21 1,264,871 +0.10(+0.12%)
Aug 08, 2018 81.30 81.64 80.88 81.11 1,039,466 +0.11(+0.13%)
Aug 07, 2018 81.20 81.35 80.79 81.00 1,896,022 +0.08(+0.10%)
Aug 06, 2018 80.54 81.00 80.38 80.92 1,974,805 +0.23(+0.29%)
Aug 03, 2018 81.08 81.08 79.77 80.69 2,092,753 -0.50(-0.61%)
Aug 02, 2018 81.15 81.42 80.73 81.18 2,396,598 +0.22(+0.27%)
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.