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 (%)
Feb 27, 2015 44.91 45.21 44.75 45.05 2,059,066 +0.17(+0.37%)
Feb 26, 2015 45.16 45.20 44.68 44.88 2,127,604 -0.21(-0.46%)
Feb 25, 2015 45.16 45.27 45.02 45.09 2,035,943 +0.05(+0.11%)
Feb 24, 2015 44.98 45.25 44.94 45.04 1,941,787 -0.08(-0.18%)
Feb 23, 2015 45.07 45.31 44.94 45.12 1,745,105 +0.05(+0.11%)
Feb 20, 2015 45.05 45.25 44.80 45.07 2,736,041 +0.10(+0.22%)
Feb 19, 2015 45.06 45.16 44.53 44.97 2,372,810 -0.20(-0.44%)
Feb 18, 2015 44.72 45.29 44.44 45.17 3,093,787 +0.57(+1.28%)
Feb 17, 2015 43.16 45.06 43.16 44.60 6,367,435 +2.19(+5.17%)
Feb 13, 2015 42.67 42.41 42.41 42.41 6,006,116 -1.17(-2.68%)
Feb 12, 2015 43.49 43.80 43.37 43.58 2,046,006 +0.12(+0.27%)
Feb 11, 2015 43.63 43.81 43.34 43.46 1,941,622 -0.12(-0.27%)
Feb 10, 2015 43.61 43.79 43.43 43.58 1,879,861 +0.14(+0.32%)
Feb 09, 2015 43.16 43.63 43.16 43.44 1,971,279 +0.07(+0.17%)
Feb 06, 2015 43.46 43.67 43.16 43.36 1,678,143 -0.13(-0.30%)
Feb 05, 2015 43.18 43.51 43.17 43.49 1,314,556 +0.31(+0.73%)
Feb 04, 2015 43.16 43.49 43.01 43.18 2,145,148 -0.02(-0.04%)
Feb 03, 2015 42.53 43.20 42.48 43.20 2,685,387 +0.56(+1.32%)
Feb 02, 2015 42.55 42.65 42.02 42.63 5,318,605 +0.11(+0.25%)
Jan 30, 2015 43.19 43.25 42.49 42.53 3,772,678 -0.93(-2.13%)
Jan 29, 2015 43.46 43.53 43.01 43.45 1,750,227 -0.07(-0.17%)
Jan 28, 2015 43.97 44.23 43.49 43.53 2,119,261 -0.41(-0.94%)
Jan 27, 2015 43.79 44.11 43.73 43.94 2,773,147 -0.06(-0.13%)
Jan 26, 2015 43.78 44.11 43.54 44.00 1,934,868 +0.17(+0.40%)
Jan 23, 2015 43.58 43.87 43.51 43.82 2,902,964 +0.18(+0.42%)
Jan 22, 2015 43.81 43.98 43.38 43.64 3,456,295 +0.04(+0.09%)
Jan 21, 2015 43.59 43.87 43.46 43.60 2,914,454 -0.15(-0.34%)
Jan 20, 2015 43.44 43.78 43.26 43.75 2,930,227 +0.55(+1.28%)
Jan 16, 2015 42.82 43.23 42.63 43.20 1,585,743 +0.35(+0.81%)
Jan 15, 2015 42.84 43.11 42.80 42.85 1,635,761 +0.01(+0.02%)
Jan 14, 2015 42.38 42.90 42.25 42.84 1,964,145 +0.25(+0.58%)
Jan 13, 2015 42.73 43.09 42.23 42.59 2,153,240 +0.03(+0.08%)
Jan 12, 2015 42.67 42.74 42.37 42.56 1,591,334 -0.05(-0.12%)
Jan 09, 2015 42.85 42.91 42.48 42.61 2,012,411 -0.31(-0.71%)
Jan 08, 2015 42.70 42.95 42.61 42.91 3,557,788 +0.49(+1.15%)
Jan 07, 2015 42.52 42.68 42.21 42.43 2,712,957 +0.03(+0.08%)
Jan 06, 2015 42.39 42.70 42.05 42.39 3,644,047 +0.03(+0.08%)
Jan 05, 2015 42.53 42.68 42.28 42.36 4,667,106 -0.43(-1.00%)
Jan 02, 2015 42.38 42.82 42.34 42.79 3,805,611 +0.36(+0.84%)
Dec 31, 2014 42.78 42.44 42.44 42.44 2,703,072 -0.21(-0.50%)
Dec 30, 2014 42.61 42.71 42.34 42.65 1,748,901 +0.03(+0.08%)
Dec 29, 2014 42.50 42.76 42.36 42.62 1,510,667 +0.15(+0.35%)
Dec 26, 2014 42.48 42.67 42.31 42.47 1,136,647 +0.17(+0.39%)
Dec 24, 2014 42.50 42.30 42.30 42.30 790,568 -0.04(-0.10%)
Dec 23, 2014 42.32 42.58 42.20 42.34 1,676,589 +0.07(+0.18%)
Dec 22, 2014 41.99 42.29 41.82 42.27 1,621,668 +0.28(+0.67%)
Dec 19, 2014 42.24 42.29 41.75 41.99 4,428,799 -0.07(-0.16%)
Dec 18, 2014 41.34 42.05 41.28 42.05 3,464,549 +1.08(+2.64%)
Dec 17, 2014 40.74 41.00 40.13 40.97 4,076,125 +0.13(+0.32%)
Dec 16, 2014 40.59 41.22 40.45 40.84 4,338,704 +0.24(+0.59%)
Dec 15, 2014 40.19 40.67 39.93 40.60 5,357,110 +0.50(+1.24%)
Dec 12, 2014 40.48 40.57 40.00 40.10 2,370,902 -0.47(-1.16%)
Dec 11, 2014 40.28 40.86 40.27 40.57 2,040,575 +0.35(+0.86%)
Dec 10, 2014 40.53 40.60 40.11 40.23 2,417,052 -0.24(-0.59%)
Dec 09, 2014 40.48 40.55 40.15 40.47 2,027,622 -0.21(-0.51%)
Dec 08, 2014 40.86 40.86 40.53 40.67 3,828,221 -0.21(-0.53%)
Dec 05, 2014 40.67 40.90 40.57 40.89 3,713,574 +0.17(+0.41%)
Dec 04, 2014 40.57 40.91 40.38 40.72 3,659,068 +0.07(+0.18%)
Dec 03, 2014 40.17 40.73 40.10 40.65 5,146,066 +0.60(+1.50%)
Dec 02, 2014 39.98 40.30 39.88 40.05 4,535,622 +0.26(+0.66%)
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.