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 (%)
Apr 29, 2016 49.93 50.39 49.59 50.26 3,147,901 +0.41(+0.82%)
Apr 28, 2016 48.22 50.40 48.22 49.85 5,922,014 +1.63(+3.39%)
Apr 27, 2016 48.38 48.53 47.94 48.22 5,915,545 -0.11(-0.23%)
Apr 26, 2016 48.26 48.69 48.20 48.33 2,146,308 +0.15(+0.32%)
Apr 25, 2016 48.05 48.24 47.92 48.17 2,038,286 -0.03(-0.07%)
Apr 22, 2016 48.15 48.41 48.03 48.21 3,287,799 +0.03(+0.07%)
Apr 21, 2016 48.39 48.64 48.17 48.17 2,246,199 -0.33(-0.69%)
Apr 20, 2016 48.97 49.12 48.50 48.51 4,508,935 -0.33(-0.68%)
Apr 19, 2016 48.95 49.18 48.81 48.84 1,673,150 -0.03(-0.07%)
Apr 18, 2016 48.64 48.95 48.58 48.88 2,175,074 +0.23(+0.47%)
Apr 15, 2016 48.80 48.84 48.58 48.64 2,274,383 -0.05(-0.11%)
Apr 14, 2016 48.74 48.94 48.60 48.70 1,603,597 -0.04(-0.09%)
Apr 13, 2016 49.03 49.13 48.27 48.74 2,757,545 -0.17(-0.35%)
Apr 12, 2016 49.05 49.16 48.80 48.91 1,795,082 -0.07(-0.14%)
Apr 11, 2016 49.45 49.59 48.96 48.98 2,222,624 -0.32(-0.66%)
Apr 08, 2016 49.45 49.65 49.23 49.30 1,997,315 +0.07(+0.14%)
Apr 07, 2016 49.16 49.35 49.05 49.23 3,283,727 -0.10(-0.21%)
Apr 06, 2016 49.77 49.96 49.12 49.34 6,017,932 -0.46(-0.93%)
Apr 05, 2016 49.80 49.94 49.70 49.80 5,627,768 -0.37(-0.73%)
Apr 04, 2016 50.49 50.55 50.03 50.17 2,992,384 -0.42(-0.83%)
Apr 01, 2016 50.30 50.67 50.23 50.59 3,940,933 +0.15(+0.29%)
Mar 31, 2016 50.88 51.14 50.39 50.44 2,375,050 -0.54(-1.06%)
Mar 30, 2016 51.07 51.14 50.80 50.98 1,595,000 -0.07(-0.13%)
Mar 29, 2016 50.56 51.29 50.56 51.05 3,612,252 +0.28(+0.56%)
Mar 28, 2016 50.53 50.86 50.52 50.77 1,971,086 +0.23(+0.46%)
Mar 24, 2016 50.23 50.53 50.53 50.53 2,470,648 +0.17(+0.34%)
Mar 23, 2016 49.97 50.43 49.80 50.36 2,613,985 +0.38(+0.77%)
Mar 22, 2016 50.02 50.23 49.82 49.98 3,034,363 -0.23(-0.46%)
Mar 21, 2016 49.94 50.35 49.92 50.21 2,846,468 +0.11(+0.22%)
Mar 18, 2016 50.32 50.45 49.96 50.10 7,877,451 -0.15(-0.31%)
Mar 17, 2016 50.35 50.41 50.06 50.25 3,313,514 -0.04(-0.09%)
Mar 16, 2016 50.09 50.49 49.76 50.29 2,832,390 +0.14(+0.27%)
Mar 15, 2016 49.43 50.31 49.33 50.16 2,514,526 +0.38(+0.77%)
Mar 14, 2016 49.92 50.05 49.56 49.77 2,623,584 -0.15(-0.31%)
Mar 11, 2016 49.59 49.94 49.53 49.93 2,169,741 +0.62(+1.27%)
Mar 10, 2016 49.40 49.56 48.88 49.30 2,550,413 +0.01(+0.02%)
Mar 09, 2016 49.11 49.55 49.11 49.29 2,041,703 +0.29(+0.59%)
Mar 08, 2016 48.52 49.25 48.22 49.00 3,588,940 +0.32(+0.65%)
Mar 07, 2016 48.70 48.81 48.42 48.69 1,687,206 -0.17(-0.35%)
Mar 04, 2016 48.94 49.15 48.65 48.86 2,491,188 -0.10(-0.21%)
Mar 03, 2016 48.49 49.00 48.20 48.96 2,073,923 +0.51(+1.06%)
Mar 02, 2016 48.25 48.46 47.97 48.45 2,578,537 +0.03(+0.05%)
Mar 01, 2016 47.69 48.53 47.58 48.42 2,777,648 +1.02(+2.15%)
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%)
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.