Skip to main content

Waste Management (NY: WM )

201.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 80.36 80.99 80.10 80.97 1,407,828 +0.95(+1.18%)
Dec 28, 2018 80.53 81.32 79.62 80.03 1,805,230 -0.14(-0.17%)
Dec 27, 2018 78.53 80.19 77.62 80.16 2,206,003 +1.06(+1.33%)
Dec 26, 2018 76.43 79.11 75.97 79.11 1,626,842 +2.95(+3.87%)
Dec 24, 2018 79.70 79.70 76.14 76.16 1,584,109 -3.92(-4.90%)
Dec 21, 2018 80.06 81.10 79.66 80.08 5,033,345 +0.05(+0.07%)
Dec 20, 2018 79.87 80.37 78.88 80.03 3,231,397 +0.03(+0.03%)
Dec 19, 2018 80.96 81.56 79.48 80.00 3,004,206 -1.16(-1.42%)
Dec 18, 2018 81.56 81.92 80.71 81.16 2,572,480 +0.13(+0.16%)
Dec 17, 2018 82.94 83.00 80.64 81.03 3,485,688 -1.90(-2.29%)
Dec 14, 2018 82.67 83.47 82.52 82.93 2,003,491 -0.22(-0.26%)
Dec 13, 2018 82.64 83.32 82.43 83.15 1,635,134 +0.45(+0.54%)
Dec 12, 2018 83.78 84.26 82.63 82.70 2,450,387 -0.53(-0.63%)
Dec 11, 2018 83.88 84.15 82.95 83.23 1,609,208 +0.18(+0.22%)
Dec 10, 2018 83.20 83.25 81.91 83.05 1,892,292 +0.05(+0.07%)
Dec 07, 2018 84.36 85.10 82.70 82.99 2,005,139 -1.50(-1.78%)
Dec 06, 2018 83.91 84.49 82.23 84.49 3,185,802 +0.22(+0.26%)
Dec 04, 2018 85.76 86.89 84.12 84.28 4,579,235 -0.42(-0.49%)
Dec 03, 2018 85.90 85.99 83.98 84.69 4,064,962 -0.61(-0.71%)
Nov 30, 2018 84.70 85.60 84.52 85.30 2,752,904 +0.94(+1.11%)
Nov 29, 2018 84.08 84.77 83.82 84.37 1,229,398 +0.34(+0.41%)
Nov 28, 2018 82.98 84.16 82.76 84.03 1,750,231 +1.27(+1.53%)
Nov 27, 2018 82.61 82.89 82.04 82.76 1,767,321 -0.03(-0.03%)
Nov 26, 2018 82.67 83.17 82.20 82.79 1,192,164 +0.54(+0.66%)
Nov 23, 2018 82.33 82.84 81.72 82.24 476,278 -0.24(-0.30%)
Nov 21, 2018 82.49 82.49 82.49 0 -0.31(-0.37%)
Nov 20, 2018 83.68 84.03 82.69 82.79 1,975,312 -1.09(-1.30%)
Nov 19, 2018 83.85 84.46 83.47 83.88 1,775,482 +0.03(+0.03%)
Nov 16, 2018 83.08 84.00 83.05 83.85 2,597,661 +0.58(+0.70%)
Nov 15, 2018 81.86 83.35 81.21 83.27 2,203,327 +0.88(+1.07%)
Nov 14, 2018 82.31 82.97 81.88 82.40 2,709,846 +0.21(+0.25%)
Nov 13, 2018 82.47 82.83 81.74 82.19 1,781,175 -0.07(-0.09%)
Nov 12, 2018 82.03 83.13 81.90 82.26 2,049,779 +0.36(+0.44%)
Nov 09, 2018 81.24 82.13 81.24 81.90 1,888,213 +0.52(+0.63%)
Nov 08, 2018 81.02 81.74 80.78 81.38 2,771,743 +0.42(+0.51%)
Nov 07, 2018 79.94 80.98 79.54 80.97 2,735,527 +1.45(+1.82%)
Nov 06, 2018 79.62 79.84 78.41 79.52 2,188,883 +0.05(+0.06%)
Nov 05, 2018 79.06 80.00 78.95 79.47 2,594,890 +0.71(+0.90%)
Nov 02, 2018 79.91 79.91 78.20 78.77 2,626,268 -0.99(-1.24%)
Nov 01, 2018 81.17 81.42 79.73 79.75 3,017,902 -1.25(-1.54%)
Oct 31, 2018 80.68 81.60 79.92 81.00 2,227,606 +0.59(+0.73%)
Oct 30, 2018 78.54 80.54 78.38 80.41 2,912,206 +2.18(+2.79%)
Oct 29, 2018 77.68 79.10 77.48 78.23 3,352,461 +1.34(+1.74%)
Oct 26, 2018 76.27 77.27 75.40 76.89 3,382,879 +0.08(+0.11%)
Oct 25, 2018 78.95 79.60 75.34 76.81 3,244,909 -2.15(-2.73%)
Oct 24, 2018 79.72 79.95 78.71 78.96 2,248,229 -1.05(-1.31%)
Oct 23, 2018 80.59 80.84 79.29 80.02 1,971,984 -1.39(-1.71%)
Oct 22, 2018 82.24 82.27 81.16 81.41 2,408,805 -0.47(-0.57%)
Oct 19, 2018 81.54 82.20 81.54 81.88 1,519,849 +0.30(+0.37%)
Oct 18, 2018 81.80 82.12 81.18 81.58 1,637,057 -0.03(-0.03%)
Oct 17, 2018 81.71 82.11 80.85 81.61 1,281,862 -0.10(-0.12%)
Oct 16, 2018 80.39 81.77 80.22 81.71 1,320,973 +1.65(+2.06%)
Oct 15, 2018 80.02 80.69 79.95 80.06 2,495,209 -0.11(-0.14%)
Oct 12, 2018 80.41 80.58 79.48 80.17 3,013,300 +0.46(+0.58%)
Oct 11, 2018 81.74 82.14 79.68 79.71 3,011,589 -2.05(-2.50%)
Oct 10, 2018 82.21 82.76 81.64 81.75 4,777,344 -0.88(-1.06%)
Oct 09, 2018 82.22 82.98 81.93 82.63 2,483,864 +0.35(+0.43%)
Oct 08, 2018 81.39 82.43 81.36 82.28 2,393,453 +0.83(+1.02%)
Oct 05, 2018 80.87 81.74 80.67 81.45 2,025,508 +0.84(+1.04%)
Oct 04, 2018 80.76 80.98 80.10 80.60 1,364,642 -0.43(-0.54%)
Oct 03, 2018 81.59 81.85 80.79 81.04 1,289,858 -0.38(-0.47%)
Oct 02, 2018 81.65 81.80 81.25 81.42 1,216,324 -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.