Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 55.18 55.32 54.94 55.23 1,760,135 -0.09(-0.17%)
Aug 30, 2016 55.73 55.73 55.14 55.32 1,935,013 -0.28(-0.50%)
Aug 29, 2016 55.37 55.76 55.26 55.60 2,585,821 +0.35(+0.63%)
Aug 26, 2016 56.14 56.42 55.08 55.26 3,021,096 -1.07(-1.90%)
Aug 25, 2016 56.44 56.69 56.27 56.33 1,843,659 -0.07(-0.12%)
Aug 24, 2016 56.33 56.51 56.20 56.40 1,502,397 +0.01(+0.02%)
Aug 23, 2016 56.59 56.69 56.26 56.39 1,598,518 -0.20(-0.35%)
Aug 22, 2016 56.14 56.74 56.07 56.59 2,540,632 +0.47(+0.83%)
Aug 19, 2016 55.95 56.21 55.87 56.12 1,766,050 +0.04(+0.08%)
Aug 18, 2016 56.37 56.43 55.88 56.08 2,444,298 -0.42(-0.75%)
Aug 17, 2016 56.31 56.52 56.02 56.50 2,798,976 +0.38(+0.68%)
Aug 16, 2016 57.00 57.00 56.03 56.12 2,591,673 -1.09(-1.90%)
Aug 15, 2016 57.57 57.78 57.20 57.21 1,565,515 -0.38(-0.66%)
Aug 12, 2016 57.41 57.83 57.41 57.59 1,274,720 -0.13(-0.22%)
Aug 11, 2016 57.59 58.08 57.47 57.72 1,966,250 +0.23(+0.41%)
Aug 10, 2016 56.95 57.51 56.78 57.48 1,952,561 +0.68(+1.20%)
Aug 09, 2016 56.80 57.11 56.71 56.80 2,535,203 +0.22(+0.38%)
Aug 08, 2016 56.99 57.16 56.58 56.59 1,913,902 -0.40(-0.70%)
Aug 05, 2016 57.05 57.26 56.88 56.98 2,259,996 +0.16(+0.29%)
Aug 04, 2016 57.01 57.24 56.73 56.82 1,541,128 -0.03(-0.06%)
Aug 03, 2016 57.03 57.21 56.68 56.85 1,849,792 -0.25(-0.44%)
Aug 02, 2016 57.28 57.41 56.82 57.10 2,466,762 -0.32(-0.56%)
Aug 01, 2016 57.22 57.56 57.13 57.42 1,997,929 +0.31(+0.54%)
Jul 29, 2016 57.32 57.35 56.88 57.11 2,407,226 -0.21(-0.36%)
Jul 28, 2016 57.37 57.74 57.16 57.32 2,469,559 +0.22(+0.39%)
Jul 27, 2016 58.58 59.00 56.71 57.09 4,522,278 -1.08(-1.86%)
Jul 26, 2016 58.12 58.22 57.71 58.17 2,501,814 +0.11(+0.19%)
Jul 25, 2016 57.93 58.17 57.79 58.06 2,635,993 +0.02(+0.03%)
Jul 22, 2016 58.11 58.30 57.91 58.05 2,775,732 +0.02(+0.03%)
Jul 21, 2016 58.42 58.52 57.94 58.03 1,910,435 -0.51(-0.87%)
Jul 20, 2016 58.36 58.59 58.31 58.54 1,292,268 +0.13(+0.22%)
Jul 19, 2016 58.12 58.44 58.05 58.41 1,777,790 +0.34(+0.58%)
Jul 18, 2016 58.55 58.63 57.98 58.07 1,703,160 -0.19(-0.33%)
Jul 15, 2016 58.79 58.81 58.04 58.26 2,667,540 -0.39(-0.66%)
Jul 14, 2016 58.84 59.14 58.47 58.65 2,796,101 +0.08(+0.13%)
Jul 13, 2016 58.40 58.69 58.00 58.57 3,689,948 +0.29(+0.50%)
Jul 12, 2016 58.73 58.89 58.12 58.28 2,896,952 -0.21(-0.35%)
Jul 11, 2016 58.40 58.62 58.29 58.49 1,977,768 +0.09(+0.15%)
Jul 08, 2016 58.25 58.68 58.12 58.40 2,360,815 +0.28(+0.48%)
Jul 07, 2016 58.13 58.42 57.77 58.12 1,863,967 +0.07(+0.12%)
Jul 06, 2016 58.00 58.19 57.22 58.05 3,318,559 +0.12(+0.21%)
Jul 05, 2016 57.29 60.90 57.28 57.93 4,723,023 +0.52(+0.90%)
Jul 01, 2016 57.14 57.41 57.41 57.41 2,874,395 +0.17(+0.30%)
Jun 30, 2016 56.03 57.24 56.02 57.24 2,704,338 +1.29(+2.30%)
Jun 29, 2016 55.71 56.13 55.68 55.95 2,418,993 +0.50(+0.90%)
Jun 28, 2016 55.06 55.51 54.73 55.45 2,444,583 +0.48(+0.86%)
Jun 27, 2016 54.85 55.10 54.46 54.98 3,252,785 -0.04(-0.08%)
Jun 24, 2016 53.53 55.28 53.31 55.02 7,958,273 +0.22(+0.39%)
Jun 23, 2016 54.77 54.87 54.62 54.81 1,231,303 +0.34(+0.62%)
Jun 22, 2016 54.37 54.72 54.32 54.47 1,377,244 +0.29(+0.53%)
Jun 21, 2016 54.35 54.43 54.07 54.18 1,398,645 +0.14(+0.26%)
Jun 20, 2016 54.33 54.35 54.01 54.05 2,087,506 -0.07(-0.13%)
Jun 17, 2016 54.75 54.78 54.00 54.11 2,731,807 -0.66(-1.20%)
Jun 16, 2016 54.22 54.84 54.18 54.77 2,241,931 +0.53(+0.97%)
Jun 15, 2016 54.53 54.59 54.17 54.24 1,523,612 -0.16(-0.29%)
Jun 14, 2016 53.96 54.43 53.78 54.40 1,822,515 +0.36(+0.67%)
Jun 13, 2016 54.11 54.35 54.02 54.04 2,049,017 -0.05(-0.10%)
Jun 10, 2016 54.09 54.35 53.90 54.09 1,418,686 +0.00(+0.00%)
Jun 09, 2016 53.59 54.11 53.57 54.09 2,203,297 +0.35(+0.64%)
Jun 08, 2016 53.70 53.76 53.57 53.74 1,358,920 +0.13(+0.24%)
Jun 07, 2016 53.24 53.69 53.24 53.61 2,497,298 +0.21(+0.39%)
Jun 06, 2016 53.04 53.48 53.04 53.41 1,532,236 +0.31(+0.59%)
Jun 03, 2016 53.04 53.25 52.73 53.10 1,514,411 +0.05(+0.10%)
Jun 02, 2016 52.69 53.04 52.65 53.04 1,603,966 +0.37(+0.71%)
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.