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 (%)
Nov 30, 2018 85.04 85.94 84.85 85.64 2,742,158 +0.94(+1.11%)
Nov 29, 2018 84.41 85.10 84.15 84.70 1,224,599 +0.34(+0.41%)
Nov 28, 2018 83.31 84.49 83.08 84.36 1,743,399 +1.27(+1.53%)
Nov 27, 2018 82.94 83.21 82.36 83.08 1,760,422 -0.03(-0.03%)
Nov 26, 2018 82.99 83.50 82.52 83.11 1,187,511 +0.55(+0.66%)
Nov 23, 2018 82.66 83.16 82.04 82.56 474,419 -0.25(-0.30%)
Nov 21, 2018 82.81 82.81 82.81 0 -0.31(-0.37%)
Nov 20, 2018 84.01 84.36 83.01 83.12 1,967,601 -1.09(-1.30%)
Nov 19, 2018 84.18 84.79 83.80 84.21 1,768,551 +0.03(+0.03%)
Nov 16, 2018 83.41 84.33 83.37 84.18 2,587,520 +0.58(+0.70%)
Nov 15, 2018 82.18 83.67 81.53 83.60 2,194,726 +0.88(+1.07%)
Nov 14, 2018 82.63 83.29 82.20 82.72 2,699,267 +0.21(+0.25%)
Nov 13, 2018 82.79 83.16 82.06 82.51 1,774,222 -0.07(-0.09%)
Nov 12, 2018 82.35 83.46 82.22 82.58 2,041,778 +0.36(+0.44%)
Nov 09, 2018 81.56 82.46 81.56 82.22 1,880,843 +0.52(+0.63%)
Nov 08, 2018 81.34 82.06 81.10 81.70 2,760,923 +0.42(+0.51%)
Nov 07, 2018 80.26 81.30 79.85 81.28 2,724,849 +1.45(+1.82%)
Nov 06, 2018 79.93 80.16 78.72 79.83 2,180,338 +0.05(+0.06%)
Nov 05, 2018 79.37 80.31 79.26 79.78 2,584,761 +0.71(+0.90%)
Nov 02, 2018 80.22 80.22 78.50 79.07 2,616,016 -0.99(-1.24%)
Nov 01, 2018 81.49 81.74 80.05 80.07 3,006,122 -1.25(-1.54%)
Oct 31, 2018 80.99 81.92 80.23 81.32 2,218,910 +0.59(+0.73%)
Oct 30, 2018 78.85 80.86 78.68 80.73 2,900,838 +2.19(+2.79%)
Oct 29, 2018 77.98 79.41 77.78 78.54 3,339,375 +1.35(+1.74%)
Oct 26, 2018 76.57 77.57 75.69 77.19 3,369,674 +0.08(+0.11%)
Oct 25, 2018 79.26 79.91 75.64 77.11 3,232,242 -2.16(-2.73%)
Oct 24, 2018 80.03 80.27 79.02 79.27 2,239,453 -1.05(-1.31%)
Oct 23, 2018 80.91 81.16 79.60 80.33 1,964,286 -1.40(-1.71%)
Oct 22, 2018 82.56 82.59 81.47 81.73 2,399,402 -0.47(-0.57%)
Oct 19, 2018 81.86 82.52 81.86 82.20 1,513,916 +0.30(+0.37%)
Oct 18, 2018 82.12 82.44 81.50 81.90 1,630,667 -0.03(-0.03%)
Oct 17, 2018 82.03 82.43 81.16 81.93 1,276,858 -0.10(-0.12%)
Oct 16, 2018 80.70 82.09 80.54 82.03 1,315,816 +1.65(+2.06%)
Oct 15, 2018 80.33 81.00 80.27 80.37 2,485,469 -0.11(-0.14%)
Oct 12, 2018 80.73 80.89 79.79 80.48 3,001,537 +0.46(+0.58%)
Oct 11, 2018 82.06 82.46 79.99 80.02 2,999,833 -2.05(-2.50%)
Oct 10, 2018 82.53 83.08 81.96 82.07 4,758,696 -0.88(-1.06%)
Oct 09, 2018 82.55 83.31 82.25 82.96 2,474,168 +0.35(+0.43%)
Oct 08, 2018 81.71 82.76 81.68 82.60 2,384,110 +0.84(+1.02%)
Oct 05, 2018 81.18 82.06 80.98 81.76 2,017,601 +0.85(+1.04%)
Oct 04, 2018 81.07 81.30 80.41 80.92 1,359,315 -0.44(-0.54%)
Oct 03, 2018 81.91 82.17 81.11 81.36 1,284,823 -0.38(-0.47%)
Oct 02, 2018 81.97 82.12 81.56 81.74 1,211,576 -0.22(-0.27%)
Oct 01, 2018 82.50 82.55 81.87 81.96 1,002,053 -0.17(-0.21%)
Sep 28, 2018 81.62 82.20 81.56 82.13 2,435,359 +0.46(+0.57%)
Sep 27, 2018 81.70 82.31 81.48 81.66 1,591,085 +0.07(+0.09%)
Sep 26, 2018 82.12 82.25 81.49 81.59 1,761,445 -0.55(-0.68%)
Sep 25, 2018 82.49 82.63 82.00 82.15 1,593,863 -0.12(-0.14%)
Sep 24, 2018 83.09 83.14 82.10 82.26 1,325,430 -0.83(-1.00%)
Sep 21, 2018 83.66 83.66 83.07 83.09 2,469,796 -0.27(-0.33%)
Sep 20, 2018 83.14 83.58 82.96 83.36 1,280,037 +0.46(+0.56%)
Sep 19, 2018 83.73 83.84 82.76 82.90 1,663,464 -1.18(-1.41%)
Sep 18, 2018 83.91 84.39 83.72 84.08 1,868,082 +0.36(+0.43%)
Sep 17, 2018 83.74 83.91 83.27 83.72 868,797 +0.07(+0.09%)
Sep 14, 2018 83.58 83.76 83.16 83.65 1,217,074 +0.00(+0.00%)
Sep 13, 2018 83.63 83.72 83.14 83.65 1,164,472 +0.25(+0.31%)
Sep 12, 2018 83.95 83.99 83.33 83.39 2,459,252 -0.54(-0.64%)
Sep 11, 2018 83.38 84.23 83.38 83.93 1,869,346 +0.36(+0.43%)
Sep 10, 2018 83.64 83.86 83.49 83.56 2,897,351 +0.12(+0.14%)
Sep 07, 2018 83.45 83.95 83.26 83.45 2,217,513 -0.06(-0.08%)
Sep 06, 2018 82.76 83.54 82.76 83.51 1,910,665 +0.73(+0.88%)
Sep 05, 2018 82.31 82.86 81.98 82.78 1,996,411 +0.38(+0.46%)
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.