Skip to main content

Waste Management (NY: WM )

212.41 -1.56 (-0.73%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 106.88 107.85 104.99 105.16 2,749,706 -1.31(-1.23%)
Feb 25, 2021 105.83 107.62 105.83 106.47 2,707,049 +0.38(+0.36%)
Feb 24, 2021 104.63 106.18 104.31 106.09 3,244,005 +1.85(+1.77%)
Feb 23, 2021 104.65 106.69 103.47 104.24 3,049,973 -0.61(-0.58%)
Feb 22, 2021 105.41 105.49 103.59 104.85 3,448,909 -1.02(-0.96%)
Feb 19, 2021 107.68 107.68 105.13 105.86 3,094,421 -1.71(-1.59%)
Feb 18, 2021 105.38 107.77 105.35 107.57 3,843,943 +1.16(+1.09%)
Feb 17, 2021 106.36 106.99 106.14 106.41 2,202,860 -0.37(-0.35%)
Feb 16, 2021 106.43 107.91 106.33 106.78 2,190,964 -0.62(-0.57%)
Feb 12, 2021 107.01 107.48 106.56 107.40 1,184,411 +0.03(+0.03%)
Feb 11, 2021 108.11 108.25 107.06 107.37 1,360,055 -0.44(-0.41%)
Feb 10, 2021 108.34 108.51 106.63 107.81 1,828,339 +0.13(+0.12%)
Feb 09, 2021 108.47 108.84 107.60 107.68 1,218,718 -0.79(-0.73%)
Feb 08, 2021 108.18 108.82 107.78 108.47 1,706,333 +0.62(+0.57%)
Feb 05, 2021 107.72 108.68 107.46 107.85 1,500,760 +0.62(+0.57%)
Feb 04, 2021 106.38 107.63 106.10 107.24 1,272,093 +0.82(+0.77%)
Feb 03, 2021 107.06 107.44 106.26 106.42 1,416,321 -0.74(-0.69%)
Feb 02, 2021 107.08 108.02 106.77 107.16 1,665,577 +0.86(+0.81%)
Feb 01, 2021 106.11 106.77 105.41 106.30 1,296,610 +0.73(+0.69%)
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%)
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.