Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 41.77 42.01 41.34 41.97 4,034,451 +0.50(+1.20%)
Sep 29, 2015 41.89 41.93 41.27 41.47 6,437,168 -0.47(-1.12%)
Sep 28, 2015 42.28 42.36 41.86 41.94 2,464,171 -0.50(-1.17%)
Sep 25, 2015 42.31 42.68 42.08 42.44 3,909,923 +0.48(+1.14%)
Sep 24, 2015 41.84 42.06 41.64 41.96 4,194,938 -0.13(-0.30%)
Sep 23, 2015 42.03 42.18 41.65 42.09 2,378,715 +0.07(+0.16%)
Sep 22, 2015 41.83 42.06 41.56 42.02 2,341,427 -0.20(-0.48%)
Sep 21, 2015 42.35 42.42 42.10 42.22 2,473,111 +0.19(+0.44%)
Sep 18, 2015 41.67 42.17 41.66 42.04 4,458,296 -0.15(-0.36%)
Sep 17, 2015 42.33 42.56 42.08 42.19 2,515,567 -0.08(-0.18%)
Sep 16, 2015 42.37 42.37 42.12 42.26 2,629,087 +0.01(+0.02%)
Sep 15, 2015 42.17 42.40 42.03 42.25 3,496,337 +0.22(+0.52%)
Sep 14, 2015 42.14 42.15 41.66 42.04 2,595,686 -0.09(-0.22%)
Sep 11, 2015 41.86 42.17 41.75 42.13 2,242,928 +0.17(+0.40%)
Sep 10, 2015 41.94 42.25 41.72 41.96 3,239,461 +0.05(+0.11%)
Sep 09, 2015 42.66 42.79 41.83 41.91 3,847,441 -0.48(-1.12%)
Sep 08, 2015 42.29 42.56 42.01 42.39 3,495,582 +0.64(+1.54%)
Sep 04, 2015 41.55 41.75 41.75 41.75 2,745,275 -0.29(-0.70%)
Sep 03, 2015 41.70 42.26 41.70 42.04 2,314,046 +0.42(+1.00%)
Sep 02, 2015 41.59 41.77 41.21 41.62 2,036,907 +0.39(+0.95%)
Sep 01, 2015 41.24 41.67 40.88 41.23 3,433,688 -0.63(-1.50%)
Aug 31, 2015 41.91 42.03 41.74 41.85 2,482,293 -0.13(-0.30%)
Aug 28, 2015 41.87 42.22 41.75 41.98 3,002,046 +0.15(+0.36%)
Aug 27, 2015 41.83 42.06 41.23 41.83 4,613,075 +0.44(+1.07%)
Aug 26, 2015 42.07 42.09 41.07 41.39 5,226,244 +0.29(+0.71%)
Aug 25, 2015 42.11 42.45 41.07 41.09 3,635,036 -0.27(-0.65%)
Aug 24, 2015 41.12 42.37 40.79 41.36 5,300,124 -1.81(-4.20%)
Aug 21, 2015 43.53 43.78 43.17 43.18 4,256,312 -0.78(-1.77%)
Aug 20, 2015 43.72 44.34 43.56 43.95 3,895,621 -0.03(-0.06%)
Aug 19, 2015 43.84 44.27 43.62 43.98 2,733,028 -0.08(-0.19%)
Aug 18, 2015 43.93 44.36 43.89 44.06 2,426,542 +0.05(+0.11%)
Aug 17, 2015 43.41 44.06 43.17 44.01 1,708,366 +0.33(+0.75%)
Aug 14, 2015 43.44 43.72 43.33 43.69 1,321,173 +0.29(+0.67%)
Aug 13, 2015 43.24 43.70 43.15 43.39 2,240,074 +0.04(+0.10%)
Aug 12, 2015 42.84 43.40 42.77 43.35 3,027,846 +0.28(+0.64%)
Aug 11, 2015 42.65 43.12 42.59 43.08 1,902,434 +0.11(+0.25%)
Aug 10, 2015 42.67 43.00 42.60 42.97 1,921,826 +0.53(+1.24%)
Aug 07, 2015 42.61 42.74 42.27 42.44 2,761,829 -0.18(-0.43%)
Aug 06, 2015 43.14 43.31 42.60 42.62 2,177,688 -0.52(-1.20%)
Aug 05, 2015 42.82 43.33 42.79 43.14 2,454,549 +0.53(+1.24%)
Aug 04, 2015 42.53 42.96 42.47 42.62 2,217,710 +0.14(+0.33%)
Aug 03, 2015 42.68 42.75 42.36 42.47 2,605,712 -0.28(-0.65%)
Jul 31, 2015 43.00 43.03 42.67 42.75 1,983,431 -0.06(-0.14%)
Jul 30, 2015 42.26 42.96 42.26 42.81 3,312,303 +0.42(+0.99%)
Jul 29, 2015 42.03 42.47 41.98 42.39 3,921,509 +0.45(+1.08%)
Jul 28, 2015 41.56 42.01 41.40 41.94 4,210,613 +0.92(+2.24%)
Jul 27, 2015 40.74 41.42 40.71 41.02 4,630,670 +0.19(+0.47%)
Jul 24, 2015 41.14 41.43 40.74 40.83 3,743,276 -0.21(-0.51%)
Jul 23, 2015 39.93 41.27 39.93 41.04 5,632,490 +1.07(+2.68%)
Jul 22, 2015 40.32 40.53 39.76 39.97 3,289,194 -0.36(-0.89%)
Jul 21, 2015 40.56 40.64 40.15 40.32 1,518,322 -0.25(-0.62%)
Jul 20, 2015 40.67 40.74 40.50 40.58 1,223,472 -0.13(-0.31%)
Jul 17, 2015 40.83 40.88 40.56 40.70 1,916,146 -0.22(-0.53%)
Jul 16, 2015 40.69 41.16 40.53 40.92 2,750,776 +0.45(+1.12%)
Jul 15, 2015 40.66 40.75 40.40 40.47 1,882,441 -0.17(-0.41%)
Jul 14, 2015 40.02 40.69 39.99 40.63 2,733,042 +0.56(+1.40%)
Jul 13, 2015 40.25 40.27 39.95 40.07 2,490,604 +0.15(+0.38%)
Jul 10, 2015 39.76 40.04 39.56 39.92 2,296,728 +0.50(+1.27%)
Jul 09, 2015 39.44 39.58 39.35 39.42 2,696,180 +0.28(+0.73%)
Jul 08, 2015 39.01 39.51 38.96 39.14 2,453,880 -0.18(-0.45%)
Jul 07, 2015 38.90 39.39 38.80 39.31 2,375,717 +0.41(+1.05%)
Jul 06, 2015 38.49 38.91 38.34 38.90 1,469,385 +0.13(+0.35%)
Jul 02, 2015 38.94 38.77 38.77 38.77 1,058,018 -0.12(-0.30%)
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.