Waste Management (NY: WM )

141.42 USD +3.24 (+2.34%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 53.88 54.40 53.82 54.23 2,337,277 +0.22(+0.41%)
Mar 30, 2015 53.56 54.23 53.53 54.01 1,585,978 +0.61(+1.14%)
Mar 27, 2015 53.38 53.70 53.38 53.40 1,590,865 +0.00(+0.00%)
Mar 26, 2015 53.64 53.71 53.38 53.40 1,376,145 -0.46(-0.85%)
Mar 25, 2015 54.65 54.70 53.84 53.86 1,508,432 -0.75(-1.37%)
Mar 24, 2015 54.92 54.96 54.57 54.61 1,879,185 -0.31(-0.56%)
Mar 23, 2015 54.72 55.13 54.47 54.92 2,467,674 +0.37(+0.68%)
Mar 20, 2015 54.79 54.85 54.38 54.55 5,120,323 -0.18(-0.33%)
Mar 19, 2015 55.12 55.31 54.73 54.73 1,704,854 -0.34(-0.62%)
Mar 18, 2015 54.27 55.20 54.05 55.07 2,049,004 +0.60(+1.10%)
Mar 17, 2015 54.41 54.66 54.32 54.47 1,508,115 +0.07(+0.13%)
Mar 16, 2015 53.50 54.50 53.49 54.40 2,280,052 +1.08(+2.03%)
Mar 13, 2015 53.18 53.40 52.84 53.32 1,908,663 +0.23(+0.43%)
Mar 12, 2015 52.72 53.19 52.71 53.09 1,974,612 +0.40(+0.76%)
Mar 11, 2015 52.93 53.07 52.67 52.69 2,797,539 -0.22(-0.42%)
Mar 10, 2015 53.32 53.53 52.90 52.91 2,854,037 -0.76(-1.42%)
Mar 09, 2015 53.61 53.84 53.58 53.67 2,991,321 +0.02(+0.04%)
Mar 06, 2015 54.16 54.29 53.64 53.65 2,521,169 -0.85(-1.56%)
Mar 05, 2015 54.72 54.84 54.23 54.50 2,054,411 -0.57(-1.04%)
Mar 04, 2015 55.00 55.16 54.87 55.07 3,351,670 -0.11(-0.20%)
Mar 03, 2015 54.70 55.27 54.66 55.18 3,237,487 +0.33(+0.60%)
Mar 02, 2015 54.48 54.90 54.49 54.85 2,004,178 +0.37(+0.68%)
Feb 27, 2015 54.31 54.68 54.12 54.48 1,702,588 +0.20(+0.37%)
Feb 26, 2015 54.62 54.66 54.03 54.28 1,759,260 -0.25(-0.46%)
Feb 25, 2015 54.62 54.75 54.44 54.53 1,683,468 +0.06(+0.11%)
Feb 24, 2015 54.40 54.73 54.35 54.47 1,605,613 -0.10(-0.18%)
Feb 23, 2015 54.51 54.80 54.35 54.57 1,442,982 +0.06(+0.11%)
Feb 20, 2015 54.48 54.72 54.18 54.51 2,262,361 +0.12(+0.22%)
Feb 19, 2015 54.50 54.62 53.85 54.39 1,962,015 -0.24(-0.44%)
Feb 18, 2015 54.08 54.77 53.74 54.63 2,558,172 +0.69(+1.28%)
Feb 17, 2015 52.20 54.49 52.20 53.94 5,265,065 +2.65(+5.17%)
Feb 13, 2015 51.60 51.29 51.29 51.29 4,966,300 -1.41(-2.68%)
Feb 12, 2015 52.59 52.97 52.45 52.70 1,691,789 +0.14(+0.27%)
Feb 11, 2015 52.77 52.98 52.42 52.56 1,605,477 -0.14(-0.27%)
Feb 10, 2015 52.74 52.96 52.52 52.70 1,554,408 +0.17(+0.32%)
Feb 09, 2015 52.20 52.76 52.20 52.53 1,629,999 +0.09(+0.17%)
Feb 06, 2015 52.56 52.81 52.20 52.44 1,387,613 -0.16(-0.30%)
Feb 05, 2015 52.22 52.62 52.21 52.60 1,086,972 +0.38(+0.73%)
Feb 04, 2015 52.20 52.59 52.01 52.22 1,773,767 -0.02(-0.04%)
Feb 03, 2015 51.43 52.24 51.38 52.24 2,220,476 +0.68(+1.32%)
Feb 02, 2015 51.46 51.58 50.82 51.56 4,397,815 +0.13(+0.25%)
Jan 30, 2015 52.23 52.30 51.39 51.43 3,119,529 -1.12(-2.13%)
Jan 29, 2015 52.56 52.64 52.01 52.55 1,447,217 -0.09(-0.17%)
Jan 28, 2015 53.18 53.49 52.59 52.64 1,752,362 -0.50(-0.94%)
Jan 27, 2015 52.96 53.35 52.89 53.14 2,293,043 -0.07(-0.13%)
Jan 26, 2015 52.95 53.35 52.66 53.21 1,599,892 +0.21(+0.40%)
Jan 23, 2015 52.71 53.06 52.62 53.00 2,400,385 +0.22(+0.42%)
Jan 22, 2015 52.98 53.19 52.46 52.78 2,857,920 +0.05(+0.09%)
Jan 21, 2015 52.72 53.06 52.56 52.73 2,409,886 -0.18(-0.34%)
Jan 20, 2015 52.54 52.95 52.32 52.91 2,422,928 +0.67(+1.28%)
Jan 16, 2015 51.78 52.28 51.56 52.24 1,311,210 +0.42(+0.81%)
Jan 15, 2015 51.81 52.14 51.76 51.82 1,352,568 +0.01(+0.02%)
Jan 14, 2015 51.25 51.88 51.10 51.81 1,624,100 +0.30(+0.58%)
Jan 13, 2015 51.68 52.11 51.07 51.51 1,780,458 +0.04(+0.08%)
Jan 12, 2015 51.60 51.69 51.24 51.47 1,315,833 -0.06(-0.12%)
Jan 09, 2015 51.82 51.89 51.37 51.53 1,664,010 -0.37(-0.71%)
Jan 08, 2015 51.64 51.94 51.53 51.90 2,941,842 +0.59(+1.15%)
Jan 07, 2015 51.42 51.62 51.05 51.31 2,243,273 +0.04(+0.08%)
Jan 06, 2015 51.27 51.64 50.86 51.27 3,013,167 +0.04(+0.08%)
Jan 05, 2015 51.43 51.62 51.13 51.23 3,859,108 -0.52(-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.