Waste Management (NY: WM )

141.38 USD -0.10 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 93.58 93.74 90.82 92.56 4,798,579 -2.04(-2.16%)
Mar 30, 2020 96.14 97.67 92.60 94.60 3,812,202 -0.70(-0.73%)
Mar 27, 2020 95.30 98.35 93.57 95.30 4,126,100 -2.38(-2.44%)
Mar 26, 2020 90.90 98.22 90.75 97.68 5,056,835 +6.74(+7.41%)
Mar 25, 2020 91.86 93.70 85.34 90.94 6,434,470 -1.13(-1.23%)
Mar 24, 2020 91.19 93.57 90.00 92.07 4,782,076 +4.20(+4.78%)
Mar 23, 2020 98.69 99.50 87.08 87.87 6,776,915 -10.44(-10.62%)
Mar 20, 2020 100.10 100.55 96.61 98.31 6,880,200 -1.54(-1.54%)
Mar 19, 2020 101.86 102.64 97.92 99.85 4,052,492 -2.61(-2.55%)
Mar 18, 2020 102.65 105.99 98.86 102.46 4,559,812 -6.47(-5.94%)
Mar 17, 2020 100.72 110.85 100.72 108.93 5,104,074 +9.04(+9.05%)
Mar 16, 2020 90.00 105.69 85.50 99.89 5,166,026 -5.43(-5.16%)
Mar 13, 2020 101.11 105.32 97.36 105.32 5,971,300 +7.58(+7.76%)
Mar 12, 2020 102.95 104.40 97.64 97.74 5,118,698 -12.23(-11.12%)
Mar 11, 2020 110.54 113.70 108.74 109.97 2,750,421 -3.49(-3.08%)
Mar 10, 2020 114.43 115.17 109.37 113.46 4,783,262 +3.46(+3.15%)
Mar 09, 2020 110.16 115.29 109.27 110.00 3,516,169 -7.13(-6.09%)
Mar 06, 2020 114.43 117.61 114.03 117.13 2,701,800 -0.58(-0.49%)
Mar 05, 2020 117.96 120.10 116.81 117.71 3,226,145 -2.58(-2.14%)
Mar 04, 2020 116.98 120.55 116.12 120.29 3,474,787 +7.58(+6.73%)
Mar 03, 2020 117.58 119.01 112.34 112.71 4,321,546 -4.32(-3.69%)
Mar 02, 2020 111.84 117.20 111.82 117.03 4,005,821 +6.22(+5.61%)
Feb 28, 2020 111.13 111.98 106.61 110.81 6,445,200 -2.81(-2.47%)
Feb 27, 2020 120.21 121.26 113.52 113.62 4,280,173 -7.31(-6.04%)
Feb 26, 2020 121.61 123.35 120.91 120.93 2,694,673 -1.02(-0.84%)
Feb 25, 2020 124.38 125.76 121.80 121.95 3,079,807 -2.04(-1.65%)
Feb 24, 2020 121.92 124.58 121.66 123.99 2,324,900 -0.57(-0.46%)
Feb 21, 2020 123.96 124.85 123.67 124.56 2,057,900 +0.51(+0.41%)
Feb 20, 2020 124.74 125.28 123.19 124.05 2,352,753 -1.18(-0.94%)
Feb 19, 2020 126.25 126.79 125.22 125.23 1,431,513 -0.99(-0.78%)
Feb 18, 2020 125.74 126.46 125.27 126.22 2,094,258 +0.47(+0.37%)
Feb 14, 2020 124.60 125.75 124.01 125.75 1,299,900 +1.52(+1.22%)
Feb 13, 2020 125.00 125.21 122.91 124.23 2,107,121 -1.38(-1.10%)
Feb 12, 2020 124.55 125.64 123.28 125.61 2,027,269 +0.63(+0.50%)
Feb 11, 2020 125.39 125.47 124.75 124.98 1,504,626 -0.06(-0.05%)
Feb 10, 2020 124.24 125.29 124.11 125.04 1,233,944 +1.13(+0.91%)
Feb 07, 2020 124.13 124.37 123.63 123.91 1,292,500 +0.17(+0.14%)
Feb 06, 2020 123.33 124.14 123.21 123.74 1,171,685 +0.13(+0.11%)
Feb 05, 2020 122.88 123.74 122.46 123.61 1,601,294 +0.75(+0.61%)
Feb 04, 2020 123.31 123.77 122.79 122.86 1,145,299 +0.17(+0.14%)
Feb 03, 2020 122.16 123.22 122.09 122.69 1,246,361 +0.99(+0.81%)
Jan 31, 2020 122.46 123.20 121.09 121.70 1,657,700 -1.06(-0.86%)
Jan 30, 2020 121.05 122.84 120.58 122.76 1,155,609 +1.29(+1.06%)
Jan 29, 2020 121.30 121.86 120.81 121.47 1,641,409 +0.42(+0.35%)
Jan 28, 2020 121.26 121.87 120.54 121.05 1,395,797 -0.14(-0.12%)
Jan 27, 2020 120.27 121.31 119.83 121.19 1,191,135 +0.19(+0.16%)
Jan 24, 2020 121.32 121.93 120.48 121.00 1,052,900 -0.14(-0.12%)
Jan 23, 2020 120.22 121.15 119.58 121.14 1,740,624 +0.82(+0.68%)
Jan 22, 2020 120.80 121.29 120.24 120.32 1,376,241 -0.09(-0.07%)
Jan 21, 2020 119.36 120.53 119.27 120.41 1,642,197 +0.76(+0.64%)
Jan 17, 2020 119.72 120.21 119.42 119.65 1,988,000 +0.16(+0.13%)
Jan 16, 2020 118.71 119.76 118.53 119.49 1,725,760 +1.27(+1.07%)
Jan 15, 2020 118.21 119.15 117.85 118.22 1,273,009 +0.15(+0.13%)
Jan 14, 2020 117.68 118.32 117.36 118.07 1,622,407 +0.41(+0.35%)
Jan 13, 2020 116.46 118.00 116.35 117.66 1,340,941 +1.46(+1.26%)
Jan 10, 2020 116.30 116.56 115.80 116.20 1,289,500 +0.07(+0.06%)
Jan 09, 2020 116.18 117.12 116.04 116.13 1,634,190 +0.05(+0.04%)
Jan 08, 2020 116.10 116.48 115.68 116.08 1,824,576 +0.07(+0.06%)
Jan 07, 2020 115.53 116.20 114.88 116.01 2,325,524 +0.08(+0.07%)
Jan 06, 2020 114.60 115.95 114.51 115.93 1,840,715 +0.60(+0.52%)
Jan 03, 2020 113.15 115.47 113.10 115.33 1,424,900 +1.11(+0.97%)
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.