Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 44.70 45.13 44.65 44.99 2,817,367 +0.18(+0.41%)
Mar 30, 2015 44.43 44.99 44.41 44.81 1,911,747 +0.51(+1.14%)
Mar 27, 2015 44.28 44.55 44.28 44.30 1,917,638 +0.00(+0.00%)
Mar 26, 2015 44.50 44.56 44.28 44.30 1,658,813 -0.38(-0.85%)
Mar 25, 2015 45.34 45.38 44.67 44.68 1,818,272 -0.62(-1.37%)
Mar 24, 2015 45.56 45.59 45.27 45.30 2,265,180 -0.26(-0.56%)
Mar 23, 2015 45.40 45.74 45.19 45.56 2,974,548 +0.31(+0.68%)
Mar 20, 2015 45.45 45.50 45.11 45.25 6,172,067 -0.15(-0.33%)
Mar 19, 2015 45.73 45.88 45.40 45.40 2,055,041 -0.28(-0.62%)
Mar 18, 2015 45.02 45.79 44.84 45.69 2,469,881 +0.50(+1.10%)
Mar 17, 2015 45.14 45.35 45.06 45.19 1,817,890 +0.06(+0.13%)
Mar 16, 2015 44.38 45.21 44.38 45.13 2,748,388 +0.90(+2.03%)
Mar 13, 2015 44.12 44.30 43.84 44.23 2,300,713 +0.19(+0.43%)
Mar 12, 2015 43.74 44.13 43.73 44.04 2,380,208 +0.33(+0.76%)
Mar 11, 2015 43.91 44.03 43.69 43.71 3,372,170 -0.18(-0.42%)
Mar 10, 2015 44.23 44.41 43.89 43.89 3,440,273 -0.63(-1.42%)
Mar 09, 2015 44.47 44.67 44.45 44.52 3,605,755 +0.02(+0.04%)
Mar 06, 2015 44.93 45.04 44.50 44.51 3,039,032 -0.71(-1.56%)
Mar 05, 2015 45.40 45.49 44.99 45.21 2,476,399 -0.15(-0.34%)
Mar 04, 2015 45.31 45.44 45.20 45.37 4,068,566 -0.09(-0.20%)
Mar 03, 2015 45.06 45.53 45.03 45.46 3,929,960 +0.27(+0.60%)
Mar 02, 2015 44.88 45.23 44.89 45.19 2,432,856 +0.30(+0.68%)
Feb 27, 2015 44.74 45.05 44.58 44.88 2,066,758 +0.16(+0.37%)
Feb 26, 2015 45.00 45.03 44.51 44.72 2,135,552 -0.21(-0.46%)
Feb 25, 2015 45.00 45.10 44.85 44.92 2,043,548 +0.05(+0.11%)
Feb 24, 2015 44.81 45.09 44.77 44.87 1,949,041 -0.08(-0.18%)
Feb 23, 2015 44.91 45.14 44.78 44.95 1,751,624 +0.05(+0.11%)
Feb 20, 2015 44.88 45.08 44.63 44.91 2,746,262 +0.10(+0.22%)
Feb 19, 2015 44.90 45.00 44.36 44.81 2,381,674 -0.20(-0.44%)
Feb 18, 2015 44.55 45.12 44.27 45.00 3,105,345 +0.57(+1.28%)
Feb 17, 2015 43.00 44.89 43.00 44.44 6,391,221 +2.18(+5.17%)
Feb 13, 2015 42.51 42.25 42.25 42.25 6,028,552 -1.16(-2.68%)
Feb 12, 2015 43.32 43.64 43.21 43.41 2,053,649 +0.12(+0.27%)
Feb 11, 2015 43.47 43.64 43.18 43.30 1,948,876 -0.12(-0.27%)
Feb 10, 2015 43.45 43.63 43.27 43.41 1,886,883 +0.14(+0.32%)
Feb 09, 2015 43.00 43.46 43.00 43.27 1,978,643 +0.07(+0.17%)
Feb 06, 2015 43.30 43.50 43.00 43.20 1,684,412 -0.13(-0.30%)
Feb 05, 2015 43.02 43.35 43.01 43.33 1,319,466 +0.31(+0.73%)
Feb 04, 2015 43.00 43.32 42.85 43.02 2,153,162 -0.02(-0.04%)
Feb 03, 2015 42.37 43.04 42.33 43.04 2,695,418 +0.56(+1.32%)
Feb 02, 2015 42.39 42.49 41.87 42.47 5,338,473 +0.11(+0.25%)
Jan 30, 2015 43.03 43.08 42.33 42.37 3,786,771 -0.92(-2.13%)
Jan 29, 2015 43.30 43.36 42.85 43.29 1,756,765 -0.07(-0.17%)
Jan 28, 2015 43.81 44.06 43.32 43.36 2,127,178 -0.41(-0.94%)
Jan 27, 2015 43.63 43.95 43.57 43.78 2,783,507 -0.06(-0.13%)
Jan 26, 2015 43.62 43.95 43.38 43.83 1,942,096 +0.17(+0.40%)
Jan 23, 2015 43.42 43.71 43.35 43.66 2,913,808 +0.18(+0.42%)
Jan 22, 2015 43.64 43.82 43.22 43.48 3,469,206 +0.04(+0.09%)
Jan 21, 2015 43.43 43.71 43.30 43.44 2,925,341 -0.15(-0.34%)
Jan 20, 2015 43.28 43.62 43.10 43.59 2,941,173 +0.55(+1.28%)
Jan 16, 2015 42.66 43.07 42.47 43.04 1,591,667 +0.35(+0.81%)
Jan 15, 2015 42.68 42.95 42.64 42.69 1,641,871 +0.01(+0.02%)
Jan 14, 2015 42.22 42.74 42.10 42.68 1,971,482 +0.25(+0.58%)
Jan 13, 2015 42.57 42.93 42.07 42.43 2,161,284 +0.03(+0.08%)
Jan 12, 2015 42.51 42.58 42.21 42.40 1,597,279 -0.05(-0.12%)
Jan 09, 2015 42.69 42.75 42.32 42.45 2,019,928 -0.30(-0.71%)
Jan 08, 2015 42.54 42.79 42.45 42.76 3,571,079 +0.49(+1.15%)
Jan 07, 2015 42.36 42.52 42.05 42.27 2,723,091 +0.03(+0.08%)
Jan 06, 2015 42.24 42.54 41.90 42.24 3,657,659 +0.03(+0.08%)
Jan 05, 2015 42.37 42.52 42.12 42.20 4,684,541 -0.43(-1.00%)
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.