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 (%)
Oct 29, 2021 151.24 154.23 151.02 153.86 1,675,629 +2.62(+1.73%)
Oct 28, 2021 149.82 151.43 149.34 151.24 1,981,964 +2.26(+1.51%)
Oct 27, 2021 152.50 153.58 148.55 148.99 2,678,682 -3.97(-2.59%)
Oct 26, 2021 151.53 153.86 152.95 3,132,439 -1.80(-1.16%)
Oct 25, 2021 157.42 158.27 154.17 154.75 2,893,878 -3.14(-1.99%)
Oct 22, 2021 155.78 158.04 155.64 157.89 1,300,722 +2.44(+1.57%)
Oct 21, 2021 155.64 155.88 154.07 155.45 1,551,145 +1.32(+0.86%)
Oct 20, 2021 152.30 154.19 152.30 154.12 1,506,756 +1.59(+1.05%)
Oct 19, 2021 151.43 152.59 150.91 152.53 2,041,537 +1.61(+1.07%)
Oct 18, 2021 151.56 151.88 150.41 150.91 1,619,211 -0.97(-0.64%)
Oct 15, 2021 152.68 153.19 151.80 151.88 1,210,609 +0.20(+0.13%)
Oct 14, 2021 149.98 151.78 149.84 151.68 1,402,272 +2.87(+1.93%)
Oct 13, 2021 148.51 149.47 145.99 148.81 1,371,543 +0.49(+0.33%)
Oct 12, 2021 148.56 149.69 147.91 148.32 1,670,091 +0.37(+0.25%)
Oct 11, 2021 148.54 149.55 147.95 147.96 1,077,804 -0.62(-0.41%)
Oct 08, 2021 147.78 149.01 147.16 148.57 1,628,085 +0.70(+0.47%)
Oct 07, 2021 146.19 148.02 146.19 147.87 1,717,832 +2.60(+1.79%)
Oct 06, 2021 143.08 145.44 142.75 145.27 1,555,024 +1.37(+0.95%)
Oct 05, 2021 143.16 144.47 142.36 143.90 1,169,661 +0.98(+0.69%)
Oct 04, 2021 143.45 144.73 142.02 142.92 1,472,066 -0.97(-0.67%)
Oct 01, 2021 143.77 144.67 141.66 143.89 1,293,289 +0.46(+0.32%)
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%)
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.