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 (%)
Jun 30, 2015 39.19 39.28 38.86 38.90 1,603,834 +0.00(+0.00%)
Jun 29, 2015 39.23 39.36 38.88 38.90 1,914,683 -0.57(-1.45%)
Jun 26, 2015 39.43 39.60 39.29 39.47 1,511,567 +0.08(+0.19%)
Jun 25, 2015 39.68 39.59 39.34 39.39 1,383,509 -0.19(-0.49%)
Jun 24, 2015 39.65 39.78 39.54 39.59 2,242,224 -0.14(-0.36%)
Jun 23, 2015 40.01 40.15 39.69 39.73 1,941,499 -0.30(-0.75%)
Jun 22, 2015 40.34 40.37 39.92 40.03 1,958,663 -0.05(-0.13%)
Jun 19, 2015 40.49 40.49 40.06 40.08 2,527,926 -0.45(-1.12%)
Jun 18, 2015 40.28 40.61 40.28 40.53 1,792,444 +0.35(+0.88%)
Jun 17, 2015 40.22 40.29 39.92 40.18 2,385,709 +0.07(+0.17%)
Jun 16, 2015 40.11 40.20 40.02 40.11 1,774,780 +0.08(+0.19%)
Jun 15, 2015 40.37 40.37 39.97 40.04 2,010,009 -0.61(-1.51%)
Jun 12, 2015 40.66 40.70 40.44 40.65 2,235,857 -0.04(-0.10%)
Jun 11, 2015 40.78 40.93 40.54 40.69 2,271,682 +0.04(+0.10%)
Jun 10, 2015 40.61 40.92 40.61 40.65 2,157,555 +0.10(+0.25%)
Jun 09, 2015 40.67 40.75 40.48 40.55 1,706,140 -0.12(-0.29%)
Jun 08, 2015 40.59 40.80 40.53 40.67 1,624,877 +0.04(+0.10%)
Jun 05, 2015 40.79 40.84 40.56 40.63 2,407,057 -0.23(-0.55%)
Jun 04, 2015 41.12 41.35 40.68 40.85 3,765,091 -0.48(-1.16%)
Jun 03, 2015 41.36 41.41 41.17 41.33 2,021,209 +0.06(+0.15%)
Jun 02, 2015 41.31 41.50 41.22 41.27 2,041,056 -0.15(-0.36%)
Jun 01, 2015 41.48 41.56 41.25 41.42 1,630,865 +0.08(+0.18%)
May 29, 2015 41.34 41.52 41.14 41.34 2,837,249 -0.12(-0.28%)
May 28, 2015 41.48 41.63 41.39 41.46 1,952,559 -0.04(-0.10%)
May 27, 2015 41.46 41.61 41.20 41.50 1,419,030 +0.22(+0.54%)
May 26, 2015 41.63 41.75 41.17 41.28 3,114,718 -0.41(-0.98%)
May 22, 2015 41.62 41.68 41.68 41.68 1,667,236 -0.05(-0.12%)
May 21, 2015 41.39 41.84 41.38 41.73 2,453,922 +0.33(+0.80%)
May 20, 2015 41.48 41.59 41.36 41.40 1,606,551 -0.12(-0.28%)
May 19, 2015 41.46 41.59 41.31 41.52 1,888,054 +0.01(+0.02%)
May 18, 2015 41.58 41.59 41.38 41.51 1,850,456 +0.02(+0.04%)
May 15, 2015 41.48 41.61 41.41 41.49 1,887,970 +0.09(+0.22%)
May 14, 2015 41.21 41.52 41.21 41.40 1,722,571 +0.29(+0.71%)
May 13, 2015 41.25 41.47 41.07 41.11 2,444,556 -0.12(-0.28%)
May 12, 2015 40.99 41.38 40.87 41.23 2,311,003 +0.07(+0.16%)
May 11, 2015 40.94 41.55 40.84 41.16 4,730,748 +0.08(+0.20%)
May 08, 2015 40.94 41.29 40.91 41.08 2,019,135 +0.39(+0.96%)
May 07, 2015 40.39 40.80 40.37 40.69 2,671,115 +0.32(+0.80%)
May 06, 2015 40.82 40.97 40.04 40.36 3,826,089 -0.32(-0.80%)
May 05, 2015 41.53 41.67 40.59 40.69 3,540,645 -0.82(-1.99%)
May 04, 2015 41.73 42.01 41.47 41.51 3,394,501 -0.20(-0.48%)
May 01, 2015 41.28 41.83 41.28 41.71 2,546,721 +0.47(+1.13%)
Apr 30, 2015 41.44 41.72 41.16 41.24 4,964,818 -0.29(-0.70%)
Apr 29, 2015 42.88 43.32 41.33 41.53 6,773,112 -2.16(-4.94%)
Apr 28, 2015 43.58 43.87 43.39 43.69 2,123,477 +0.15(+0.34%)
Apr 27, 2015 44.08 44.08 43.44 43.54 2,243,726 -0.31(-0.70%)
Apr 24, 2015 43.83 43.93 43.52 43.85 4,797,962 -0.02(-0.04%)
Apr 23, 2015 43.71 43.97 43.68 43.87 4,880,839 +0.06(+0.13%)
Apr 22, 2015 43.97 44.27 43.47 43.81 4,256,599 -0.19(-0.44%)
Apr 21, 2015 44.22 44.43 43.92 44.00 5,000,156 -0.15(-0.34%)
Apr 20, 2015 44.27 44.50 44.13 44.15 3,323,801 +0.12(+0.26%)
Apr 17, 2015 44.64 44.82 43.92 44.03 3,434,304 -0.92(-2.06%)
Apr 16, 2015 45.02 45.09 44.66 44.96 2,469,407 -0.22(-0.48%)
Apr 15, 2015 45.27 45.50 45.15 45.17 1,481,619 +0.01(+0.02%)
Apr 14, 2015 45.57 45.60 45.09 45.17 2,362,821 -0.50(-1.09%)
Apr 13, 2015 45.80 45.93 45.58 45.66 3,126,187 -0.25(-0.54%)
Apr 10, 2015 45.94 46.57 45.79 45.91 5,369,212 +0.14(+0.31%)
Apr 09, 2015 45.52 45.91 45.32 45.77 4,930,620 +0.30(+0.66%)
Apr 08, 2015 45.60 45.87 45.45 45.47 4,635,375 -0.11(-0.24%)
Apr 07, 2015 45.36 45.71 45.26 45.58 2,429,687 +0.16(+0.35%)
Apr 06, 2015 44.87 45.57 44.76 45.42 4,015,929 +0.54(+1.21%)
Apr 02, 2015 44.71 44.88 44.88 44.88 1,683,088 +0.21(+0.47%)
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.