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 (%)
Jul 30, 2021 139.81 142.21 139.81 141.84 1,451,218 +1.96(+1.40%)
Jul 29, 2021 140.30 140.89 139.81 139.88 986,303 +0.52(+0.37%)
Jul 28, 2021 140.89 140.89 139.07 139.37 1,279,588 -1.23(-0.88%)
Jul 27, 2021 141.79 143.46 140.41 140.60 1,961,160 +0.26(+0.18%)
Jul 26, 2021 139.87 140.66 139.42 140.34 1,304,936 +0.29(+0.20%)
Jul 23, 2021 138.75 140.49 138.75 140.05 949,307 +1.35(+0.97%)
Jul 22, 2021 138.82 139.00 138.00 138.71 1,114,090 +0.12(+0.09%)
Jul 21, 2021 139.26 139.64 138.33 138.58 1,020,522 -0.31(-0.22%)
Jul 20, 2021 137.72 140.05 137.68 138.89 1,744,984 +1.47(+1.07%)
Jul 19, 2021 138.97 139.21 136.08 137.41 2,040,082 -2.08(-1.49%)
Jul 16, 2021 139.59 140.56 139.41 139.49 1,176,623 +0.42(+0.30%)
Jul 15, 2021 137.25 139.21 137.24 139.07 1,272,546 +1.31(+0.95%)
Jul 14, 2021 136.67 137.85 136.44 137.76 886,562 +1.41(+1.03%)
Jul 13, 2021 137.29 137.50 136.06 136.35 1,251,767 -0.56(-0.41%)
Jul 12, 2021 136.79 137.46 136.40 136.92 1,137,091 +0.07(+0.05%)
Jul 09, 2021 136.75 137.16 136.02 136.85 935,279 +0.83(+0.61%)
Jul 08, 2021 136.80 137.02 135.68 136.02 1,376,946 -1.79(-1.30%)
Jul 07, 2021 136.59 138.48 136.22 137.81 1,704,681 +1.22(+0.89%)
Jul 06, 2021 136.22 136.68 134.96 136.59 1,252,785 +0.77(+0.56%)
Jul 02, 2021 135.04 136.49 134.88 135.82 1,536,672 +0.76(+0.57%)
Jul 01, 2021 135.57 135.57 134.55 135.06 1,350,423 +1.01(+0.76%)
Jun 30, 2021 133.38 134.27 133.14 134.05 1,260,957 +0.62(+0.47%)
Jun 29, 2021 133.15 133.72 132.86 133.42 1,198,342 +0.27(+0.20%)
Jun 28, 2021 133.04 133.44 132.45 133.16 1,060,521 +0.07(+0.05%)
Jun 25, 2021 132.29 133.44 132.29 133.09 1,610,298 +0.54(+0.41%)
Jun 24, 2021 132.97 133.19 132.10 132.54 1,120,871 +0.02(+0.01%)
Jun 23, 2021 133.49 133.49 132.51 132.53 980,278 -1.10(-0.82%)
Jun 22, 2021 133.26 133.98 133.09 133.62 1,094,903 +0.30(+0.22%)
Jun 21, 2021 131.84 133.37 131.67 133.33 1,526,704 +2.19(+1.67%)
Jun 18, 2021 132.09 132.59 131.04 131.14 2,833,477 -2.13(-1.60%)
Jun 17, 2021 133.59 133.83 132.34 133.27 1,270,266 -0.50(-0.37%)
Jun 16, 2021 135.38 135.38 133.38 133.77 1,458,860 -1.00(-0.74%)
Jun 15, 2021 134.11 135.00 133.39 134.76 976,386 +0.58(+0.44%)
Jun 14, 2021 133.85 134.20 133.24 134.18 850,527 +0.33(+0.24%)
Jun 11, 2021 134.24 134.34 133.17 133.85 1,319,852 -0.02(-0.01%)
Jun 10, 2021 133.90 134.13 133.51 133.87 984,153 +0.34(+0.25%)
Jun 09, 2021 133.16 133.82 132.99 133.54 930,626 +0.23(+0.17%)
Jun 08, 2021 133.74 133.95 132.85 133.31 1,162,658 -0.22(-0.16%)
Jun 07, 2021 134.61 134.89 133.34 133.53 1,136,377 -1.13(-0.84%)
Jun 04, 2021 134.87 135.11 133.96 134.66 670,913 +0.16(+0.12%)
Jun 03, 2021 134.41 135.09 133.91 134.50 930,902 +0.03(+0.03%)
Jun 02, 2021 133.69 134.58 133.20 134.46 1,421,821 +1.00(+0.75%)
Jun 01, 2021 134.75 134.81 133.35 133.46 1,173,249 -0.58(-0.43%)
May 28, 2021 134.62 134.87 134.00 134.04 971,447 +0.12(+0.09%)
May 27, 2021 133.67 134.19 132.64 133.92 2,316,425 +0.74(+0.56%)
May 26, 2021 133.57 134.12 132.93 133.18 1,321,495 -0.88(-0.65%)
May 25, 2021 134.29 134.63 133.82 134.05 1,638,289 -0.40(-0.30%)
May 24, 2021 134.94 135.30 134.37 134.45 1,193,736 +0.13(+0.10%)
May 21, 2021 134.51 135.14 133.55 134.32 1,651,417 +0.51(+0.38%)
May 20, 2021 132.79 134.39 132.45 133.81 1,080,492 +1.22(+0.92%)
May 19, 2021 133.35 133.35 131.13 132.59 1,376,340 -1.26(-0.94%)
May 18, 2021 134.38 135.22 133.81 133.84 1,755,630 -0.99(-0.73%)
May 17, 2021 135.06 135.88 133.97 134.83 1,555,566 -0.41(-0.30%)
May 14, 2021 135.16 136.17 134.85 135.24 1,025,358 +0.50(+0.37%)
May 13, 2021 132.16 135.26 131.83 134.75 1,335,288 +3.09(+2.34%)
May 12, 2021 134.27 134.36 131.63 131.66 1,519,276 -2.88(-2.14%)
May 11, 2021 136.69 136.69 134.02 134.54 1,878,610 -1.96(-1.44%)
May 10, 2021 135.36 137.72 135.35 136.50 1,897,109 +1.79(+1.33%)
May 07, 2021 134.56 135.44 134.12 134.71 1,662,546 -0.09(-0.07%)
May 06, 2021 135.18 135.68 134.55 134.81 1,508,683 -0.15(-0.11%)
May 05, 2021 134.43 135.21 133.50 134.96 1,483,879 +0.72(+0.54%)
May 04, 2021 133.59 134.64 133.40 134.23 1,635,715 +0.51(+0.38%)
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.