Skip to main content

Waste Management (NY: WM )

204.64 +2.76 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 44.71 45.14 44.66 45.00 2,816,852 +0.18(+0.41%)
Mar 30, 2015 44.44 45.00 44.42 44.81 1,911,398 +0.51(+1.14%)
Mar 27, 2015 44.29 44.55 44.29 44.31 1,917,287 +0.00(+0.00%)
Mar 26, 2015 44.51 44.57 44.29 44.31 1,658,510 -0.38(-0.85%)
Mar 25, 2015 45.35 45.39 44.67 44.69 1,817,940 -0.62(-1.37%)
Mar 24, 2015 45.57 45.60 45.28 45.31 2,264,766 -0.26(-0.56%)
Mar 23, 2015 45.40 45.74 45.20 45.57 2,974,005 +0.31(+0.68%)
Mar 20, 2015 45.46 45.51 45.12 45.26 6,170,940 -0.15(-0.33%)
Mar 19, 2015 45.74 45.89 45.41 45.41 2,054,665 -0.28(-0.62%)
Mar 18, 2015 45.03 45.80 44.85 45.69 2,469,430 +0.50(+1.10%)
Mar 17, 2015 45.15 45.35 45.07 45.20 1,817,558 +0.06(+0.13%)
Mar 16, 2015 44.39 45.22 44.38 45.14 2,747,886 +0.90(+2.03%)
Mar 13, 2015 44.13 44.31 43.84 44.24 2,300,293 +0.19(+0.43%)
Mar 12, 2015 43.74 44.13 43.74 44.05 2,379,774 +0.33(+0.76%)
Mar 11, 2015 43.92 44.03 43.70 43.72 3,371,554 -0.18(-0.42%)
Mar 10, 2015 44.24 44.42 43.90 43.90 3,439,644 -0.63(-1.42%)
Mar 09, 2015 44.48 44.67 44.46 44.53 3,605,097 +0.02(+0.04%)
Mar 06, 2015 44.94 45.05 44.51 44.52 3,038,476 -0.71(-1.56%)
Mar 05, 2015 45.40 45.50 45.00 45.22 2,475,946 -0.15(-0.34%)
Mar 04, 2015 45.32 45.45 45.21 45.37 4,067,823 -0.09(-0.20%)
Mar 03, 2015 45.07 45.54 45.04 45.47 3,929,242 +0.27(+0.60%)
Mar 02, 2015 44.89 45.23 44.90 45.19 2,432,411 +0.30(+0.68%)
Feb 27, 2015 44.75 45.05 44.59 44.89 2,066,380 +0.16(+0.37%)
Feb 26, 2015 45.00 45.04 44.52 44.72 2,135,162 -0.21(-0.46%)
Feb 25, 2015 45.00 45.11 44.86 44.93 2,043,175 +0.05(+0.11%)
Feb 24, 2015 44.82 45.09 44.78 44.88 1,948,685 -0.08(-0.18%)
Feb 23, 2015 44.91 45.15 44.79 44.96 1,751,304 +0.05(+0.11%)
Feb 20, 2015 44.89 45.09 44.64 44.91 2,745,761 +0.10(+0.22%)
Feb 19, 2015 44.91 45.00 44.37 44.81 2,381,239 -0.20(-0.44%)
Feb 18, 2015 44.56 45.13 44.28 45.01 3,104,778 +0.57(+1.28%)
Feb 17, 2015 43.01 44.90 43.01 44.44 6,390,054 +2.18(+5.17%)
Feb 13, 2015 42.52 42.26 42.26 42.26 6,027,452 -1.16(-2.68%)
Feb 12, 2015 43.33 43.64 43.22 43.42 2,053,274 +0.12(+0.27%)
Feb 11, 2015 43.48 43.65 43.19 43.31 1,948,520 -0.12(-0.27%)
Feb 10, 2015 43.45 43.64 43.27 43.42 1,886,539 +0.14(+0.32%)
Feb 09, 2015 43.01 43.47 43.01 43.28 1,978,281 +0.07(+0.17%)
Feb 06, 2015 43.31 43.51 43.01 43.21 1,684,105 -0.13(-0.30%)
Feb 05, 2015 43.03 43.36 43.02 43.34 1,319,225 +0.31(+0.73%)
Feb 04, 2015 43.01 43.33 42.85 43.03 2,152,768 -0.02(-0.04%)
Feb 03, 2015 42.38 43.04 42.33 43.04 2,694,926 +0.56(+1.32%)
Feb 02, 2015 42.40 42.50 41.87 42.48 5,337,498 +0.11(+0.25%)
Jan 30, 2015 43.03 43.09 42.34 42.38 3,786,080 -0.92(-2.13%)
Jan 29, 2015 43.31 43.37 42.85 43.30 1,756,444 -0.07(-0.17%)
Jan 28, 2015 43.82 44.07 43.33 43.37 2,126,790 -0.41(-0.94%)
Jan 27, 2015 43.64 43.96 43.58 43.78 2,782,998 -0.06(-0.13%)
Jan 26, 2015 43.63 43.96 43.39 43.84 1,941,741 +0.17(+0.40%)
Jan 23, 2015 43.43 43.72 43.36 43.67 2,913,276 +0.18(+0.42%)
Jan 22, 2015 43.65 43.83 43.22 43.49 3,468,573 +0.04(+0.09%)
Jan 21, 2015 43.44 43.72 43.31 43.45 2,924,807 -0.15(-0.34%)
Jan 20, 2015 43.29 43.63 43.11 43.59 2,940,636 +0.55(+1.28%)
Jan 16, 2015 42.66 43.08 42.48 43.04 1,591,377 +0.35(+0.81%)
Jan 15, 2015 42.69 42.96 42.65 42.70 1,641,571 +0.01(+0.02%)
Jan 14, 2015 42.23 42.75 42.10 42.69 1,971,122 +0.25(+0.58%)
Jan 13, 2015 42.58 42.94 42.08 42.44 2,160,889 +0.03(+0.08%)
Jan 12, 2015 42.52 42.59 42.22 42.41 1,596,987 -0.05(-0.12%)
Jan 09, 2015 42.70 42.75 42.33 42.46 2,019,559 -0.30(-0.71%)
Jan 08, 2015 42.55 42.80 42.46 42.76 3,570,427 +0.49(+1.15%)
Jan 07, 2015 42.37 42.53 42.06 42.28 2,722,594 +0.03(+0.08%)
Jan 06, 2015 42.24 42.55 41.91 42.24 3,656,992 +0.03(+0.08%)
Jan 05, 2015 42.38 42.53 42.13 42.21 4,683,685 -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.