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 (%)
Jan 29, 2021 105.72 106.82 104.74 105.57 1,994,897 -0.75(-0.70%)
Jan 28, 2021 105.62 108.55 105.55 106.32 2,058,961 +1.09(+1.04%)
Jan 27, 2021 107.31 107.38 104.46 105.23 2,641,058 -2.84(-2.62%)
Jan 26, 2021 108.59 108.62 107.79 108.06 1,802,470 -0.23(-0.21%)
Jan 25, 2021 109.40 110.02 108.06 108.29 1,626,577 -1.11(-1.01%)
Jan 22, 2021 108.53 109.81 107.94 109.40 2,086,006 +0.74(+0.68%)
Jan 21, 2021 108.98 109.25 107.13 108.66 2,392,062 -0.45(-0.41%)
Jan 20, 2021 109.12 109.86 108.90 109.10 2,020,655 +0.04(+0.03%)
Jan 19, 2021 109.59 110.32 108.85 109.07 1,725,710 +0.28(+0.25%)
Jan 15, 2021 108.34 109.53 108.20 108.79 4,006,140 +0.08(+0.07%)
Jan 14, 2021 110.60 110.73 108.52 108.72 1,692,732 -1.49(-1.35%)
Jan 13, 2021 110.13 110.80 109.64 110.20 1,523,501 -0.18(-0.16%)
Jan 12, 2021 111.14 111.56 109.55 110.38 1,557,728 -0.61(-0.55%)
Jan 11, 2021 111.52 112.02 110.63 110.99 1,625,560 -1.48(-1.32%)
Jan 08, 2021 112.27 112.80 111.17 112.47 1,447,508 +0.52(+0.47%)
Jan 07, 2021 111.43 112.27 110.84 111.95 1,927,160 +0.27(+0.25%)
Jan 06, 2021 109.81 112.32 109.26 111.67 1,706,014 +2.42(+2.21%)
Jan 05, 2021 108.59 109.45 108.16 109.26 1,407,901 +0.36(+0.33%)
Jan 04, 2021 111.90 111.97 108.36 108.90 1,825,279 -2.94(-2.63%)
Dec 31, 2020 111.83 111.83 111.83 776,027 +0.95(+0.85%)
Dec 30, 2020 110.83 111.39 110.44 110.89 776,027 +0.10(+0.09%)
Dec 29, 2020 112.38 112.75 110.51 110.78 910,951 -1.20(-1.08%)
Dec 28, 2020 111.43 112.18 110.67 111.99 1,236,030 +1.03(+0.93%)
Dec 24, 2020 110.44 110.97 110.20 110.95 491,395 +0.71(+0.64%)
Dec 23, 2020 111.72 112.20 110.22 110.24 1,009,209 -1.58(-1.42%)
Dec 22, 2020 110.75 111.92 109.98 111.83 1,787,540 +1.34(+1.21%)
Dec 21, 2020 110.47 110.68 108.27 110.49 1,468,159 -0.85(-0.77%)
Dec 18, 2020 111.75 112.50 110.88 111.34 3,408,978 -0.09(-0.09%)
Dec 17, 2020 110.52 112.23 110.35 111.44 1,993,655 +1.36(+1.23%)
Dec 16, 2020 110.62 111.08 109.89 110.08 1,051,583 -0.66(-0.60%)
Dec 15, 2020 110.03 110.78 109.59 110.75 1,559,995 +1.90(+1.74%)
Dec 14, 2020 109.98 110.80 108.80 108.85 1,294,604 -0.60(-0.55%)
Dec 11, 2020 108.90 110.16 108.26 109.45 1,503,818 +0.45(+0.41%)
Dec 10, 2020 110.14 110.62 108.78 109.00 1,764,017 -1.56(-1.41%)
Dec 09, 2020 111.22 111.22 109.63 110.56 1,699,482 -0.16(-0.15%)
Dec 08, 2020 109.93 111.21 109.80 110.72 1,301,950 -0.02(-0.02%)
Dec 07, 2020 111.47 111.82 110.44 110.73 1,237,306 -0.73(-0.65%)
Dec 04, 2020 110.76 111.59 110.76 111.47 1,727,793 +0.38(+0.34%)
Dec 03, 2020 110.57 111.83 110.19 111.09 1,707,707 +0.53(+0.48%)
Dec 02, 2020 112.65 113.03 110.08 110.56 1,717,343 -2.37(-2.10%)
Dec 01, 2020 113.43 113.83 112.58 112.93 1,637,011 +0.48(+0.43%)
Nov 30, 2020 112.00 113.16 111.66 112.45 1,659,664 -0.06(-0.05%)
Nov 27, 2020 113.11 113.25 112.20 112.50 652,606 -0.42(-0.38%)
Nov 25, 2020 113.27 113.36 112.02 112.93 1,484,045 -0.75(-0.66%)
Nov 24, 2020 113.99 114.72 113.32 113.67 1,518,287 +0.30(+0.27%)
Nov 23, 2020 114.06 114.22 112.87 113.37 991,359 -0.23(-0.20%)
Nov 20, 2020 114.24 114.41 113.26 113.60 1,007,408 -0.22(-0.19%)
Nov 19, 2020 113.41 114.30 112.21 113.82 1,242,365 +0.05(+0.04%)
Nov 18, 2020 115.29 115.86 113.71 113.77 1,276,094 -0.73(-0.63%)
Nov 17, 2020 114.56 114.84 113.84 114.50 1,731,242 -0.65(-0.57%)
Nov 16, 2020 115.60 116.28 114.25 115.15 1,777,771 +0.07(+0.06%)
Nov 13, 2020 115.17 115.72 114.50 115.08 916,510 +0.78(+0.69%)
Nov 12, 2020 115.58 115.95 113.92 114.30 1,289,106 -1.61(-1.39%)
Nov 11, 2020 116.50 116.80 115.40 115.91 1,086,678 -0.55(-0.47%)
Nov 10, 2020 114.12 116.80 113.42 116.46 2,079,513 +2.28(+2.00%)
Nov 09, 2020 117.47 118.52 113.98 114.17 2,540,414 +1.59(+1.41%)
Nov 06, 2020 113.27 113.61 112.24 112.59 1,389,650 -0.39(-0.34%)
Nov 05, 2020 111.37 113.83 110.49 112.98 2,841,661 +3.44(+3.14%)
Nov 04, 2020 107.76 111.54 107.76 109.54 2,107,437 +1.26(+1.17%)
Nov 03, 2020 105.91 108.67 105.91 108.28 2,497,037 +3.81(+3.65%)
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.