Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 47.62 47.68 47.11 47.40 3,488,038 -0.16(-0.34%)
Feb 26, 2016 47.94 47.96 47.51 47.57 2,624,657 -0.11(-0.23%)
Feb 25, 2016 47.74 47.96 47.51 47.68 2,896,100 +0.07(+0.14%)
Feb 24, 2016 47.57 47.57 46.78 47.61 3,145,217 -0.18(-0.37%)
Feb 23, 2016 47.68 48.21 47.65 47.79 2,121,898 +0.10(+0.21%)
Feb 22, 2016 47.33 47.74 47.32 47.68 3,063,878 +0.58(+1.23%)
Feb 19, 2016 46.89 47.29 46.56 47.11 3,588,771 +0.16(+0.34%)
Feb 18, 2016 46.51 47.17 46.12 46.95 3,678,361 +0.35(+0.75%)
Feb 17, 2016 46.57 46.89 46.33 46.60 3,269,907 +0.09(+0.20%)
Feb 16, 2016 46.45 46.57 45.86 46.50 3,412,956 +0.69(+1.50%)
Feb 12, 2016 45.19 45.82 45.82 45.82 2,894,991 +0.87(+1.93%)
Feb 11, 2016 44.62 45.10 44.33 44.95 3,983,252 -0.48(-1.05%)
Feb 10, 2016 45.40 46.00 45.30 45.43 1,987,056 +0.20(+0.45%)
Feb 09, 2016 44.33 45.48 44.31 45.22 3,221,022 +0.49(+1.10%)
Feb 08, 2016 44.33 44.88 43.86 44.73 2,258,265 +0.11(+0.25%)
Feb 05, 2016 44.93 45.15 44.38 44.62 2,534,148 -0.53(-1.17%)
Feb 04, 2016 44.92 45.45 44.76 45.15 1,982,549 +0.09(+0.21%)
Feb 03, 2016 44.54 45.21 43.96 45.05 2,622,513 +0.81(+1.84%)
Feb 02, 2016 44.73 44.95 43.92 44.24 2,979,813 -0.97(-2.14%)
Feb 01, 2016 44.72 45.38 44.47 45.21 2,052,526 +0.26(+0.59%)
Jan 29, 2016 44.40 45.04 44.29 44.94 4,060,646 +0.75(+1.69%)
Jan 28, 2016 44.14 44.46 43.83 44.20 1,709,620 +0.15(+0.35%)
Jan 27, 2016 44.25 44.55 43.68 44.04 3,399,457 -0.34(-0.76%)
Jan 26, 2016 44.30 44.62 44.12 44.38 2,345,664 +0.04(+0.10%)
Jan 25, 2016 44.92 44.92 44.21 44.34 2,059,692 -0.63(-1.40%)
Jan 22, 2016 44.59 45.10 44.38 44.97 2,644,542 +0.85(+1.92%)
Jan 21, 2016 44.05 44.63 43.82 44.12 2,844,251 +0.05(+0.12%)
Jan 20, 2016 44.10 44.45 42.74 44.07 4,852,761 -0.59(-1.33%)
Jan 19, 2016 44.13 44.76 44.00 44.66 2,540,961 +0.93(+2.13%)
Jan 15, 2016 44.07 43.73 43.73 43.73 4,012,954 -1.07(-2.39%)
Jan 14, 2016 44.51 44.99 44.09 44.80 3,283,271 +0.44(+1.00%)
Jan 13, 2016 45.15 45.28 44.14 44.36 2,880,759 -0.80(-1.77%)
Jan 12, 2016 44.96 45.26 44.70 45.15 2,709,624 +0.29(+0.64%)
Jan 11, 2016 44.43 45.02 44.35 44.87 2,507,084 +0.43(+0.97%)
Jan 08, 2016 44.72 45.11 44.33 44.43 3,083,771 -0.27(-0.61%)
Jan 07, 2016 44.63 45.03 44.49 44.70 3,899,257 -0.53(-1.18%)
Jan 06, 2016 44.28 45.26 44.24 45.24 3,861,274 +0.55(+1.23%)
Jan 05, 2016 44.49 44.73 44.33 44.69 2,829,214 +0.17(+0.38%)
Jan 04, 2016 44.65 44.65 44.14 44.52 2,435,653 -0.78(-1.72%)
Dec 31, 2015 45.69 45.30 45.30 45.30 1,243,201 -0.52(-1.13%)
Dec 30, 2015 46.11 46.24 45.77 45.82 972,106 -0.31(-0.68%)
Dec 29, 2015 45.85 46.21 45.85 46.13 1,000,771 +0.37(+0.82%)
Dec 28, 2015 45.32 45.81 45.27 45.76 1,161,723 +0.41(+0.90%)
Dec 24, 2015 45.38 45.35 45.35 45.35 623,839 -0.20(-0.43%)
Dec 23, 2015 45.33 45.61 45.33 45.55 1,449,005 +0.39(+0.86%)
Dec 22, 2015 44.98 45.32 44.58 45.15 1,663,895 +0.33(+0.74%)
Dec 21, 2015 44.97 45.21 44.55 44.82 1,630,061 +0.07(+0.15%)
Dec 18, 2015 44.99 45.06 44.47 44.76 4,795,601 -0.47(-1.03%)
Dec 17, 2015 45.76 45.92 45.21 45.22 3,745,453 -0.55(-1.21%)
Dec 16, 2015 45.58 46.04 45.12 45.77 2,674,271 +0.50(+1.11%)
Dec 15, 2015 44.33 45.34 44.22 45.27 4,046,106 +1.28(+2.91%)
Dec 14, 2015 43.70 44.03 43.36 43.99 3,768,448 +0.42(+0.95%)
Dec 11, 2015 43.82 44.00 43.43 43.58 2,524,189 -0.58(-1.31%)
Dec 10, 2015 44.11 44.48 43.92 44.15 1,709,184 +0.11(+0.25%)
Dec 09, 2015 44.39 44.67 43.84 44.04 2,258,388 -0.54(-1.22%)
Dec 08, 2015 44.01 44.67 43.88 44.59 2,859,171 +0.36(+0.83%)
Dec 07, 2015 44.53 44.70 43.97 44.22 2,851,516 -0.48(-1.06%)
Dec 04, 2015 44.14 44.73 44.14 44.70 5,408,444 +0.70(+1.58%)
Dec 03, 2015 45.43 45.55 43.82 44.00 4,503,711 -1.42(-3.12%)
Dec 02, 2015 45.45 45.70 45.45 45.42 1,997,220 -0.02(-0.05%)
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.