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 (%)
Jan 29, 2016 44.56 45.20 44.45 45.10 4,046,272 +0.75(+1.69%)
Jan 28, 2016 44.29 44.62 43.99 44.35 1,703,568 +0.15(+0.35%)
Jan 27, 2016 44.40 44.71 43.83 44.20 3,387,424 -0.34(-0.76%)
Jan 26, 2016 44.45 44.78 44.28 44.54 2,337,360 +0.04(+0.10%)
Jan 25, 2016 45.08 45.08 44.37 44.50 2,052,401 -0.63(-1.40%)
Jan 22, 2016 44.74 45.26 44.54 45.13 2,635,181 +0.85(+1.92%)
Jan 21, 2016 44.21 44.79 43.98 44.28 2,834,183 +0.05(+0.12%)
Jan 20, 2016 44.26 44.61 42.90 44.23 4,835,582 -0.60(-1.33%)
Jan 19, 2016 44.28 44.91 44.16 44.82 2,531,967 +0.94(+2.14%)
Jan 15, 2016 44.23 43.88 43.88 43.88 3,998,748 -1.07(-2.39%)
Jan 14, 2016 44.67 45.15 44.24 44.96 3,271,649 +0.44(+1.00%)
Jan 13, 2016 45.31 45.44 44.29 44.51 2,870,561 -0.80(-1.77%)
Jan 12, 2016 45.12 45.42 44.86 45.32 2,700,032 +0.29(+0.64%)
Jan 11, 2016 44.59 45.18 44.51 45.03 2,498,210 +0.43(+0.97%)
Jan 08, 2016 44.88 45.27 44.49 44.59 3,072,855 -0.27(-0.61%)
Jan 07, 2016 44.79 45.19 44.65 44.86 3,885,454 -0.54(-1.18%)
Jan 06, 2016 44.44 45.42 44.40 45.40 3,847,606 +0.55(+1.23%)
Jan 05, 2016 44.65 44.89 44.49 44.85 2,819,199 +0.17(+0.38%)
Jan 04, 2016 44.80 44.81 44.29 44.68 2,427,031 -0.78(-1.72%)
Dec 31, 2015 45.85 45.46 45.46 45.46 1,238,800 -0.52(-1.13%)
Dec 30, 2015 46.28 46.41 45.93 45.98 968,665 -0.32(-0.68%)
Dec 29, 2015 46.01 46.37 46.01 46.29 997,228 +0.37(+0.82%)
Dec 28, 2015 45.49 45.97 45.43 45.92 1,157,610 +0.41(+0.90%)
Dec 24, 2015 45.55 45.51 45.51 45.51 621,631 -0.20(-0.43%)
Dec 23, 2015 45.49 45.78 45.49 45.71 1,443,875 +0.39(+0.86%)
Dec 22, 2015 45.14 45.48 44.73 45.32 1,658,005 +0.33(+0.74%)
Dec 21, 2015 45.13 45.37 44.71 44.98 1,624,290 +0.07(+0.15%)
Dec 18, 2015 45.15 45.22 44.63 44.91 4,778,625 -0.47(-1.03%)
Dec 17, 2015 45.92 46.08 45.37 45.38 3,732,195 -0.55(-1.21%)
Dec 16, 2015 45.74 46.20 45.28 45.94 2,664,804 +0.50(+1.11%)
Dec 15, 2015 44.49 45.50 44.38 45.43 4,031,783 +1.29(+2.91%)
Dec 14, 2015 43.86 44.19 43.51 44.15 3,755,108 +0.42(+0.95%)
Dec 11, 2015 43.98 44.16 43.59 43.73 2,515,254 -0.58(-1.31%)
Dec 10, 2015 44.27 44.63 44.07 44.31 1,703,133 +0.11(+0.25%)
Dec 09, 2015 44.55 44.83 43.99 44.20 2,250,393 -0.55(-1.22%)
Dec 08, 2015 44.17 44.83 44.04 44.74 2,849,050 +0.37(+0.83%)
Dec 07, 2015 44.69 44.86 44.12 44.38 2,841,421 -0.48(-1.06%)
Dec 04, 2015 44.30 44.89 44.30 44.86 5,389,299 +0.70(+1.58%)
Dec 03, 2015 45.59 45.72 43.98 44.16 4,487,768 -1.42(-3.12%)
Dec 02, 2015 45.61 45.86 45.61 45.58 1,990,150 -0.02(-0.05%)
Dec 01, 2015 45.71 46.15 45.33 45.60 2,341,894 +0.13(+0.28%)
Nov 30, 2015 45.69 45.81 45.46 45.47 2,137,916 -0.13(-0.28%)
Nov 27, 2015 45.66 45.87 45.41 45.60 923,073 -0.09(-0.20%)
Nov 25, 2015 45.69 45.69 45.69 45.69 1,228,199 +0.04(+0.09%)
Nov 24, 2015 45.56 45.73 45.28 45.65 1,822,433 -0.14(-0.30%)
Nov 23, 2015 45.77 46.05 45.61 45.79 1,610,702 +0.02(+0.04%)
Nov 20, 2015 45.55 45.81 45.48 45.77 1,447,089 +0.41(+0.91%)
Nov 19, 2015 45.47 45.58 45.25 45.36 1,397,076 +0.04(+0.09%)
Nov 18, 2015 44.63 45.36 44.45 45.31 2,246,655 +0.76(+1.71%)
Nov 17, 2015 44.50 44.70 44.35 44.55 1,764,461 +0.10(+0.23%)
Nov 16, 2015 44.02 44.46 44.01 44.45 3,471,562 +0.34(+0.77%)
Nov 13, 2015 44.53 44.70 43.99 44.11 2,843,024 -0.52(-1.16%)
Nov 12, 2015 45.21 45.30 44.63 44.63 2,225,438 -0.73(-1.60%)
Nov 11, 2015 45.45 45.73 45.34 45.36 1,806,610 -0.02(-0.04%)
Nov 10, 2015 45.30 45.69 45.27 45.37 1,804,439 -0.03(-0.07%)
Nov 09, 2015 45.90 46.02 45.25 45.41 1,840,040 -0.63(-1.36%)
Nov 06, 2015 46.03 46.04 45.64 46.03 1,655,712 +0.00(+0.00%)
Nov 05, 2015 45.97 46.15 45.86 46.03 2,163,075 +0.25(+0.54%)
Nov 04, 2015 45.74 46.75 45.61 45.79 2,771,298 +0.08(+0.17%)
Nov 03, 2015 45.93 46.18 45.57 45.71 2,462,149 -0.33(-0.72%)
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.