Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 87.46 87.61 84.88 86.51 5,134,454 -1.91(-2.16%)
Mar 30, 2020 89.85 91.28 86.54 88.41 4,079,036 -0.65(-0.73%)
Mar 27, 2020 89.07 91.92 87.45 89.07 4,414,905 -2.22(-2.44%)
Mar 26, 2020 84.95 91.79 84.81 91.29 5,410,787 +6.30(+7.41%)
Mar 25, 2020 85.85 87.57 79.76 84.99 6,884,849 -1.06(-1.23%)
Mar 24, 2020 85.22 87.45 84.11 86.05 5,116,796 +3.93(+4.78%)
Mar 23, 2020 92.23 92.99 81.38 82.12 7,251,263 -9.76(-10.62%)
Mar 20, 2020 93.55 93.97 90.29 91.88 7,361,778 -1.44(-1.54%)
Mar 19, 2020 95.20 95.93 91.51 93.32 4,336,145 -2.44(-2.55%)
Mar 18, 2020 95.94 99.06 92.39 95.76 4,878,975 -6.05(-5.94%)
Mar 17, 2020 94.13 103.60 94.13 101.80 5,461,332 +8.45(+9.05%)
Mar 16, 2020 84.11 98.78 79.91 93.36 5,527,620 -5.07(-5.16%)
Mar 13, 2020 94.50 98.43 90.99 98.43 6,389,259 +7.08(+7.76%)
Mar 12, 2020 96.22 97.57 91.25 91.35 5,476,980 -11.43(-11.12%)
Mar 11, 2020 103.31 106.26 101.63 102.78 2,942,936 -3.26(-3.08%)
Mar 10, 2020 106.94 107.64 102.22 106.04 5,118,065 +3.23(+3.15%)
Mar 09, 2020 102.95 107.75 102.12 102.80 3,762,282 -6.66(-6.09%)
Mar 06, 2020 106.94 109.92 106.57 109.47 2,890,911 -0.54(-0.49%)
Mar 05, 2020 110.24 112.24 109.17 110.01 3,451,958 -1.90(-1.70%)
Mar 04, 2020 108.83 112.15 108.03 111.91 3,734,925 +7.05(+6.73%)
Mar 03, 2020 109.39 110.72 104.52 104.86 4,645,077 -4.02(-3.69%)
Mar 02, 2020 104.05 109.04 104.03 108.88 4,305,715 +5.79(+5.61%)
Feb 28, 2020 103.39 104.18 99.18 103.09 6,927,717 -2.61(-2.47%)
Feb 27, 2020 111.84 112.81 105.61 105.71 4,600,606 -6.80(-6.04%)
Feb 26, 2020 113.14 114.76 112.49 112.51 2,896,408 -0.95(-0.84%)
Feb 25, 2020 115.72 117.00 113.32 113.46 3,310,375 -1.90(-1.65%)
Feb 24, 2020 113.43 115.90 113.19 115.35 2,498,952 -0.53(-0.46%)
Feb 21, 2020 115.33 116.15 115.06 115.88 2,211,964 +0.47(+0.41%)
Feb 20, 2020 116.05 116.55 114.61 115.41 2,528,891 -1.10(-0.94%)
Feb 19, 2020 117.46 117.96 116.50 116.51 1,538,682 -0.92(-0.78%)
Feb 18, 2020 116.98 117.65 116.55 117.43 2,251,043 +0.44(+0.37%)
Feb 14, 2020 115.92 116.99 115.37 116.99 1,397,216 +1.41(+1.22%)
Feb 13, 2020 116.29 116.49 114.35 115.58 2,264,869 -1.28(-1.10%)
Feb 12, 2020 115.88 116.89 114.69 116.86 2,179,039 +0.59(+0.50%)
Feb 11, 2020 116.66 116.73 116.06 116.28 1,617,269 -0.06(-0.05%)
Feb 10, 2020 115.59 116.56 115.47 116.33 1,326,322 +1.05(+0.91%)
Feb 07, 2020 115.48 115.71 115.02 115.28 1,389,262 +0.16(+0.14%)
Feb 06, 2020 114.74 115.49 114.63 115.12 1,259,402 +0.12(+0.10%)
Feb 05, 2020 114.32 115.12 113.93 115.00 1,721,174 +0.70(+0.61%)
Feb 04, 2020 114.72 115.15 114.24 114.30 1,231,041 +0.16(+0.14%)
Feb 03, 2020 113.65 114.64 113.59 114.14 1,339,669 +0.92(+0.81%)
Jan 31, 2020 113.93 114.62 112.66 113.22 1,781,803 -0.99(-0.86%)
Jan 30, 2020 112.62 114.28 112.18 114.21 1,242,123 +1.20(+1.06%)
Jan 29, 2020 112.85 113.37 112.40 113.01 1,764,292 +0.39(+0.35%)
Jan 28, 2020 112.81 113.38 112.14 112.62 1,500,292 -0.13(-0.12%)
Jan 27, 2020 111.89 112.86 111.48 112.75 1,280,308 +0.18(+0.16%)
Jan 24, 2020 112.87 113.44 112.09 112.57 1,131,725 -0.13(-0.12%)
Jan 23, 2020 111.85 112.71 111.25 112.70 1,870,935 +0.76(+0.68%)
Jan 22, 2020 112.39 112.84 111.86 111.94 1,479,272 -0.08(-0.07%)
Jan 21, 2020 111.05 112.14 110.96 112.02 1,765,139 +0.71(+0.64%)
Jan 17, 2020 111.38 111.84 111.10 111.32 2,136,831 +0.15(+0.13%)
Jan 16, 2020 110.44 111.42 110.27 111.17 1,854,958 +1.18(+1.07%)
Jan 15, 2020 109.98 110.85 109.64 109.99 1,368,312 +0.14(+0.13%)
Jan 14, 2020 109.48 110.08 109.19 109.85 1,743,867 +0.38(+0.35%)
Jan 13, 2020 108.35 109.78 108.25 109.47 1,441,330 +1.36(+1.26%)
Jan 10, 2020 108.20 108.44 107.73 108.11 1,386,038 +0.06(+0.06%)
Jan 09, 2020 108.09 108.96 107.96 108.04 1,756,533 +0.05(+0.04%)
Jan 08, 2020 108.01 108.37 107.62 108.00 1,961,172 +0.06(+0.06%)
Jan 07, 2020 107.48 108.11 106.88 107.93 2,499,623 +0.08(+0.07%)
Jan 06, 2020 106.62 107.87 106.53 107.86 1,978,519 +0.56(+0.52%)
Jan 03, 2020 105.27 107.43 105.22 107.30 1,531,574 +1.03(+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.