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 (%)
May 31, 2017 63.46 64.20 63.42 64.13 2,688,131 +0.68(+1.07%)
May 30, 2017 63.13 63.54 62.99 63.45 1,552,934 +0.26(+0.42%)
May 26, 2017 62.77 63.26 62.69 63.18 1,224,252 +0.24(+0.38%)
May 25, 2017 62.88 63.10 62.74 62.95 1,469,053 +0.17(+0.27%)
May 24, 2017 62.71 62.86 62.53 62.78 1,730,092 +0.32(+0.51%)
May 23, 2017 62.56 62.89 62.20 62.46 1,822,893 +0.04(+0.07%)
May 22, 2017 62.16 62.52 62.11 62.42 2,666,828 +0.41(+0.67%)
May 19, 2017 62.34 62.44 61.64 62.01 3,720,100 -0.40(-0.65%)
May 18, 2017 62.15 62.61 61.79 62.41 2,542,006 +0.20(+0.33%)
May 17, 2017 62.67 62.65 62.16 62.21 1,870,025 -0.46(-0.73%)
May 16, 2017 63.48 63.57 62.59 62.67 2,158,041 -0.81(-1.27%)
May 15, 2017 63.19 63.56 62.96 63.47 1,517,572 +0.18(+0.29%)
May 12, 2017 64.00 64.00 63.21 63.29 1,391,506 -0.52(-0.81%)
May 11, 2017 64.07 64.13 63.68 63.81 1,624,923 -0.47(-0.74%)
May 10, 2017 63.88 64.42 63.79 64.28 1,657,545 +0.29(+0.45%)
May 09, 2017 64.30 64.30 63.79 63.99 1,496,836 -0.44(-0.68%)
May 08, 2017 64.59 64.75 64.30 64.43 1,376,296 -0.11(-0.18%)
May 05, 2017 64.23 64.58 64.14 64.55 1,027,833 +0.39(+0.60%)
May 04, 2017 64.25 64.32 63.88 64.16 1,554,669 +0.06(+0.10%)
May 03, 2017 64.05 64.16 63.76 64.10 1,536,723 +0.02(+0.03%)
May 02, 2017 64.39 64.46 63.82 64.08 1,428,451 -0.13(-0.21%)
May 01, 2017 64.27 64.30 63.56 64.21 1,956,764 +0.20(+0.32%)
Apr 28, 2017 64.01 64.29 63.82 64.01 1,706,670 -0.05(-0.08%)
Apr 27, 2017 64.06 64.75 63.86 64.06 1,891,298 +0.47(+0.75%)
Apr 26, 2017 65.15 65.32 63.47 63.59 3,313,440 -1.70(-2.60%)
Apr 25, 2017 65.26 65.59 65.19 65.29 1,836,936 +0.11(+0.18%)
Apr 24, 2017 64.93 65.26 64.84 65.17 1,600,676 +0.63(+0.98%)
Apr 21, 2017 64.12 64.71 64.07 64.54 1,541,927 +0.48(+0.74%)
Apr 20, 2017 64.09 64.18 63.94 64.06 1,294,271 +0.11(+0.18%)
Apr 19, 2017 63.86 64.07 63.76 63.95 1,626,369 +0.23(+0.36%)
Apr 18, 2017 63.81 63.53 63.72 1,503,254 -0.04(-0.07%)
Apr 17, 2017 63.52 63.95 63.52 63.76 1,411,133 +0.42(+0.67%)
Apr 13, 2017 63.43 63.66 63.25 63.34 2,191,507 -0.25(-0.39%)
Apr 12, 2017 63.95 64.05 63.46 63.59 1,764,057 -0.50(-0.78%)
Apr 11, 2017 64.10 64.18 63.77 64.09 1,378,170 -0.02(-0.03%)
Apr 10, 2017 64.30 64.42 63.99 64.11 1,395,015 -0.28(-0.44%)
Apr 07, 2017 64.37 64.66 64.25 64.39 1,336,005 +0.11(+0.16%)
Apr 06, 2017 64.34 64.43 63.98 64.28 1,429,309 -0.16(-0.25%)
Apr 05, 2017 64.01 64.85 64.01 64.44 1,772,782 +0.65(+1.02%)
Apr 04, 2017 63.91 64.13 63.70 63.79 2,633,647 -0.05(-0.08%)
Apr 03, 2017 64.27 64.28 63.76 63.84 1,738,124 -0.29(-0.45%)
Mar 31, 2017 63.96 64.33 63.92 64.13 1,513,313 -0.01(-0.01%)
Mar 30, 2017 63.49 64.15 63.46 64.14 1,537,280 +0.69(+1.08%)
Mar 29, 2017 63.19 63.70 63.17 63.46 2,010,776 -0.17(-0.26%)
Mar 28, 2017 62.99 63.73 62.91 63.62 1,841,679 +0.40(+0.64%)
Mar 27, 2017 63.48 63.48 62.94 63.22 1,847,063 -0.39(-0.61%)
Mar 24, 2017 63.85 64.09 63.46 63.61 1,794,123 -0.21(-0.33%)
Mar 23, 2017 63.82 64.11 63.73 63.82 1,380,111 -0.08(-0.12%)
Mar 22, 2017 64.01 64.16 63.80 63.90 1,590,904 +0.11(+0.18%)
Mar 21, 2017 64.51 64.53 63.69 63.78 2,495,041 -0.52(-0.81%)
Mar 20, 2017 64.71 64.74 64.26 64.30 1,642,693 -0.38(-0.58%)
Mar 17, 2017 64.52 64.90 64.35 64.68 3,642,179 +0.38(+0.59%)
Mar 16, 2017 64.78 65.00 64.15 64.30 1,662,735 -0.59(-0.91%)
Mar 15, 2017 64.23 64.97 64.08 64.89 1,791,409 +0.70(+1.10%)
Mar 14, 2017 64.28 64.40 63.96 64.19 1,216,709 -0.11(-0.16%)
Mar 13, 2017 64.09 64.34 63.91 64.29 1,545,865 +0.09(+0.14%)
Mar 10, 2017 63.80 64.29 63.77 64.20 1,863,451 +0.62(+0.97%)
Mar 09, 2017 63.51 63.68 63.27 63.59 1,783,093 +0.10(+0.15%)
Mar 08, 2017 63.51 63.84 63.33 63.49 1,725,310 -0.07(-0.12%)
Mar 07, 2017 63.70 64.06 63.55 63.57 2,015,141 -0.27(-0.42%)
Mar 06, 2017 63.46 63.89 63.33 63.84 2,281,188 +0.16(+0.25%)
Mar 03, 2017 64.07 64.09 63.55 63.68 2,440,394 -0.39(-0.61%)
Mar 02, 2017 63.96 64.31 63.88 64.07 1,267,433 -0.08(-0.12%)
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.