Skip to main content

Waste Management (NY: WM )

213.09 -0.88 (-0.41%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 60.96 61.20 60.64 60.78 1,571,257 -0.09(-0.14%)
Jan 30, 2017 60.95 60.95 60.67 60.87 1,310,638 -0.03(-0.06%)
Jan 27, 2017 61.09 61.09 60.81 60.90 1,297,573 -0.08(-0.13%)
Jan 26, 2017 60.95 61.09 60.87 60.98 1,300,210 +0.05(+0.09%)
Jan 25, 2017 60.83 61.20 60.83 60.93 2,208,950 +0.10(+0.16%)
Jan 24, 2017 60.65 60.88 60.34 60.83 1,247,363 +0.19(+0.32%)
Jan 23, 2017 60.95 61.10 60.54 60.64 1,149,243 -0.28(-0.46%)
Jan 20, 2017 60.97 61.07 60.74 60.92 1,522,270 +0.08(+0.13%)
Jan 19, 2017 60.67 60.95 60.56 60.84 1,328,797 -0.02(-0.03%)
Jan 18, 2017 60.72 60.93 60.72 60.86 1,627,222 +0.10(+0.16%)
Jan 17, 2017 60.81 60.97 60.67 60.76 2,052,544 -0.27(-0.44%)
Jan 13, 2017 61.03 61.03 61.03 0 -0.09(-0.14%)
Jan 12, 2017 61.18 61.31 60.68 61.12 1,529,693 -0.21(-0.34%)
Jan 11, 2017 60.74 61.45 60.65 61.33 1,980,386 +0.56(+0.92%)
Jan 10, 2017 60.85 61.20 60.50 60.77 2,389,767 -0.25(-0.42%)
Jan 09, 2017 61.52 61.64 60.92 61.02 2,587,129 -0.36(-0.58%)
Jan 06, 2017 61.58 61.92 61.37 61.38 1,796,031 -0.35(-0.57%)
Jan 05, 2017 61.54 62.18 61.47 61.73 2,817,719 +0.24(+0.38%)
Jan 04, 2017 61.87 62.25 61.50 61.50 1,836,785 -0.17(-0.28%)
Jan 03, 2017 62.09 62.09 61.38 61.67 1,994,189 -0.34(-0.55%)
Dec 30, 2016 62.01 62.01 62.01 0 -0.09(-0.14%)
Dec 29, 2016 62.09 62.30 62.03 62.10 996,351 +0.04(+0.07%)
Dec 28, 2016 62.09 62.44 62.00 62.06 1,256,497 +0.00(+0.00%)
Dec 27, 2016 62.06 62.19 61.96 62.06 810,100 +0.03(+0.06%)
Dec 23, 2016 62.02 62.02 62.02 0 +0.11(+0.18%)
Dec 22, 2016 61.82 62.03 61.75 61.91 1,839,587 +0.09(+0.14%)
Dec 21, 2016 62.18 62.40 61.81 61.82 1,647,378 -0.39(-0.63%)
Dec 20, 2016 62.31 62.77 62.18 62.21 1,670,379 +0.04(+0.07%)
Dec 19, 2016 61.86 62.41 61.79 62.17 2,572,470 +0.88(+1.44%)
Dec 16, 2016 61.51 61.93 61.22 61.29 4,196,388 -0.02(-0.03%)
Dec 15, 2016 61.12 61.58 61.12 61.30 3,658,798 +0.05(+0.09%)
Dec 14, 2016 62.12 62.18 61.21 61.25 2,726,313 -0.69(-1.12%)
Dec 13, 2016 61.88 62.24 61.56 61.94 2,011,302 +0.11(+0.18%)
Dec 12, 2016 61.16 61.89 61.10 61.83 1,603,244 +0.59(+0.97%)
Dec 09, 2016 61.28 61.42 61.01 61.23 1,861,707 -0.03(-0.06%)
Dec 08, 2016 61.14 61.46 61.03 61.27 1,584,057 +0.10(+0.17%)
Dec 07, 2016 60.74 61.17 60.32 61.16 2,903,514 +0.38(+0.62%)
Dec 06, 2016 60.25 60.81 60.20 60.79 2,581,290 +0.45(+0.74%)
Dec 05, 2016 61.13 61.41 60.24 60.34 2,997,370 -0.76(-1.25%)
Dec 02, 2016 60.85 61.58 60.70 61.10 2,098,306 +0.51(+0.84%)
Dec 01, 2016 60.88 61.05 60.28 60.60 2,736,210 -0.20(-0.33%)
Nov 30, 2016 61.53 61.53 60.80 60.80 3,312,237 -0.40(-0.66%)
Nov 29, 2016 60.88 61.44 60.77 61.20 2,750,570 +0.14(+0.23%)
Nov 28, 2016 60.86 61.17 60.65 61.06 1,739,453 +0.17(+0.29%)
Nov 25, 2016 60.50 60.97 60.45 60.89 863,149 +0.43(+0.70%)
Nov 23, 2016 60.46 60.46 60.46 0 -0.03(-0.04%)
Nov 22, 2016 60.57 60.77 60.42 60.49 1,830,048 +0.03(+0.06%)
Nov 21, 2016 59.98 60.50 59.83 60.45 1,880,796 +0.55(+0.91%)
Nov 18, 2016 59.78 59.97 59.57 59.90 2,391,054 +0.11(+0.19%)
Nov 17, 2016 59.63 59.91 59.49 59.79 2,143,887 +0.05(+0.09%)
Nov 16, 2016 59.70 60.38 59.38 59.74 2,949,577 +0.05(+0.09%)
Nov 15, 2016 58.98 59.71 58.90 59.69 3,436,919 +0.81(+1.37%)
Nov 14, 2016 58.82 59.12 58.37 58.88 2,250,757 +0.10(+0.16%)
Nov 11, 2016 57.73 59.01 57.73 58.78 2,789,512 +0.93(+1.61%)
Nov 10, 2016 57.38 57.96 57.01 57.85 3,161,251 +0.50(+0.88%)
Nov 09, 2016 56.24 57.47 55.92 57.35 2,913,235 +0.57(+1.01%)
Nov 08, 2016 56.24 57.02 56.10 56.77 1,960,100 +0.52(+0.93%)
Nov 07, 2016 55.87 56.30 55.68 56.25 2,191,125 +1.16(+2.10%)
Nov 04, 2016 55.13 55.40 55.08 55.10 1,307,320 -0.03(-0.06%)
Nov 03, 2016 55.33 55.33 54.94 55.13 1,230,469 -0.20(-0.36%)
Nov 02, 2016 55.70 55.89 55.21 55.33 2,132,387 -0.27(-0.48%)
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.