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 (%)
Nov 30, 2020 111.97 113.14 111.63 112.43 1,659,967 -0.06(-0.05%)
Nov 27, 2020 113.09 113.23 112.18 112.48 652,726 -0.42(-0.38%)
Nov 25, 2020 113.25 113.34 112.00 112.91 1,484,316 -0.75(-0.66%)
Nov 24, 2020 113.97 114.70 113.30 113.65 1,518,565 +0.30(+0.27%)
Nov 23, 2020 114.04 114.20 112.85 113.35 991,540 -0.23(-0.20%)
Nov 20, 2020 114.22 114.39 113.24 113.58 1,007,592 -0.22(-0.19%)
Nov 19, 2020 113.39 114.28 112.19 113.80 1,242,592 +0.05(+0.04%)
Nov 18, 2020 115.27 115.84 113.69 113.75 1,276,327 -0.73(-0.64%)
Nov 17, 2020 114.54 114.82 113.82 114.47 1,731,558 -0.65(-0.57%)
Nov 16, 2020 115.58 116.26 114.23 115.13 1,778,095 +0.07(+0.06%)
Nov 13, 2020 115.14 115.70 114.47 115.06 916,677 +0.78(+0.69%)
Nov 12, 2020 115.56 115.93 113.90 114.28 1,289,341 -1.61(-1.39%)
Nov 11, 2020 116.48 116.78 115.38 115.89 1,086,876 -0.55(-0.47%)
Nov 10, 2020 114.10 116.78 113.40 116.44 2,079,893 +2.28(+2.00%)
Nov 09, 2020 117.45 118.50 113.96 114.15 2,540,878 +1.58(+1.41%)
Nov 06, 2020 113.25 113.59 112.22 112.57 1,389,903 -0.39(-0.34%)
Nov 05, 2020 111.35 113.81 110.47 112.96 2,842,180 +3.44(+3.14%)
Nov 04, 2020 107.74 111.52 107.74 109.52 2,107,822 +1.26(+1.17%)
Nov 03, 2020 105.89 108.65 105.89 108.26 2,497,493 +3.81(+3.65%)
Nov 02, 2020 102.94 105.60 102.77 104.44 2,183,150 +2.61(+2.56%)
Oct 30, 2020 101.32 102.23 100.24 101.84 2,045,808 +0.34(+0.33%)
Oct 29, 2020 101.34 102.50 100.14 101.50 2,206,889 +0.56(+0.55%)
Oct 28, 2020 103.08 103.64 100.74 100.94 1,996,251 -3.46(-3.32%)
Oct 27, 2020 105.72 106.27 104.14 104.41 2,628,895 -2.61(-2.44%)
Oct 26, 2020 109.28 109.49 106.46 107.02 1,475,667 -3.11(-2.83%)
Oct 23, 2020 109.71 110.25 109.00 110.13 1,688,928 +0.88(+0.80%)
Oct 22, 2020 107.85 109.51 107.64 109.26 1,403,328 +1.51(+1.40%)
Oct 21, 2020 107.49 108.67 107.23 107.75 1,068,083 -0.13(-0.12%)
Oct 20, 2020 108.29 109.09 107.64 107.88 882,485 +0.58(+0.54%)
Oct 19, 2020 109.47 109.67 107.15 107.30 1,543,524 -2.05(-1.87%)
Oct 16, 2020 109.08 109.91 108.99 109.35 2,023,980 +0.57(+0.52%)
Oct 15, 2020 107.89 108.99 107.59 108.78 936,721 +0.65(+0.60%)
Oct 14, 2020 108.71 109.30 107.85 108.13 1,081,530 -0.87(-0.80%)
Oct 13, 2020 110.55 110.98 108.61 109.00 1,710,552 -1.25(-1.13%)
Oct 12, 2020 109.31 110.60 109.17 110.25 1,289,949 +1.39(+1.27%)
Oct 09, 2020 108.65 109.19 108.23 108.86 1,162,615 +0.61(+0.57%)
Oct 08, 2020 107.90 108.43 107.50 108.25 964,757 +0.77(+0.72%)
Oct 07, 2020 107.44 107.96 106.95 107.47 1,150,496 +0.59(+0.56%)
Oct 06, 2020 108.35 108.58 106.55 106.88 1,488,497 -0.93(-0.87%)
Oct 05, 2020 108.37 108.59 107.44 107.81 1,316,661 +0.33(+0.31%)
Oct 02, 2020 105.38 108.11 105.30 107.48 1,154,668 +0.94(+0.89%)
Oct 01, 2020 107.55 107.58 105.72 106.54 1,600,787 -0.26(-0.25%)
Sep 30, 2020 107.40 107.89 106.21 106.80 2,257,582 -0.23(-0.21%)
Sep 29, 2020 107.76 108.20 106.95 107.03 1,091,072 -0.59(-0.55%)
Sep 28, 2020 108.15 108.73 107.47 107.62 1,340,903 +0.39(+0.36%)
Sep 25, 2020 104.75 107.44 104.61 107.24 1,245,159 +2.20(+2.09%)
Sep 24, 2020 105.53 106.12 104.05 105.04 1,926,898 -0.41(-0.38%)
Sep 23, 2020 106.84 107.47 105.42 105.44 1,674,701 -3.06(-2.82%)
Sep 22, 2020 107.66 108.98 107.54 108.50 1,153,560 +0.63(+0.59%)
Sep 21, 2020 107.82 107.98 106.89 107.87 2,235,197 -0.92(-0.84%)
Sep 18, 2020 108.76 110.00 108.40 108.78 3,245,828 -0.27(-0.25%)
Sep 17, 2020 109.61 110.84 108.77 109.06 2,222,474 -1.22(-1.10%)
Sep 16, 2020 110.92 112.22 110.11 110.28 2,172,979 -0.21(-0.19%)
Sep 15, 2020 109.94 111.16 109.62 110.48 1,811,038 +0.67(+0.61%)
Sep 14, 2020 107.42 110.03 107.25 109.81 2,237,113 +3.03(+2.84%)
Sep 11, 2020 105.61 107.22 105.31 106.78 1,595,576 +1.39(+1.32%)
Sep 10, 2020 106.47 106.58 105.08 105.40 1,190,330 -0.83(-0.78%)
Sep 09, 2020 104.51 107.03 104.35 106.23 1,841,769 +1.98(+1.90%)
Sep 08, 2020 104.92 105.40 103.92 104.25 1,578,975 -0.71(-0.67%)
Sep 04, 2020 105.49 105.96 102.92 104.95 2,356,807 -0.01(-0.01%)
Sep 03, 2020 107.11 107.70 104.35 104.96 2,462,966 -2.25(-2.10%)
Sep 02, 2020 106.73 108.07 106.48 107.21 2,987,486 +0.48(+0.45%)
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.