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 29, 2018 84.12 84.12 84.12 0 +0.94(+1.13%)
Mar 28, 2018 83.41 84.10 82.92 83.18 1,958,809 -0.11(-0.13%)
Mar 27, 2018 84.47 84.68 82.72 83.29 2,162,043 -0.84(-1.00%)
Mar 26, 2018 83.83 84.48 83.12 84.13 2,150,622 +1.23(+1.48%)
Mar 23, 2018 84.57 85.09 82.89 82.90 2,951,298 -1.34(-1.59%)
Mar 22, 2018 85.30 85.86 84.09 84.24 2,173,618 -1.68(-1.96%)
Mar 21, 2018 86.41 86.71 85.87 85.92 1,475,865 -0.35(-0.41%)
Mar 20, 2018 85.92 86.51 85.82 86.27 1,629,747 +0.47(+0.55%)
Mar 19, 2018 86.28 86.84 85.68 85.80 2,189,909 -0.59(-0.68%)
Mar 16, 2018 86.32 86.86 85.86 86.39 3,659,157 +0.14(+0.16%)
Mar 15, 2018 86.46 86.64 85.42 86.25 1,502,065 -0.16(-0.19%)
Mar 14, 2018 87.20 87.37 86.25 86.41 2,236,753 -0.25(-0.29%)
Mar 13, 2018 86.89 87.34 86.47 86.66 1,477,883 -0.01(-0.01%)
Mar 12, 2018 87.38 87.38 86.33 86.67 2,256,448 -0.54(-0.62%)
Mar 09, 2018 85.75 87.26 85.70 87.21 3,039,913 +1.97(+2.31%)
Mar 08, 2018 85.12 85.69 84.93 85.24 3,393,952 -0.06(-0.07%)
Mar 07, 2018 84.95 85.30 2,268,424 -0.52(-0.61%)
Mar 06, 2018 85.90 85.90 85.28 85.82 1,981,916 +0.13(+0.15%)
Mar 05, 2018 85.37 85.89 84.71 85.69 2,516,215 +0.17(+0.20%)
Mar 02, 2018 84.77 85.74 84.50 85.52 2,396,811 +0.17(+0.20%)
Mar 01, 2018 86.49 87.19 85.07 85.35 3,090,797 -0.97(-1.12%)
Feb 28, 2018 87.38 88.26 86.26 86.32 3,692,694 -0.63(-0.72%)
Feb 27, 2018 86.66 87.62 86.66 86.95 3,128,708 +0.36(+0.42%)
Feb 26, 2018 85.72 86.63 85.61 86.59 2,185,696 +1.10(+1.29%)
Feb 23, 2018 84.91 85.49 84.33 85.49 1,555,773 +0.99(+1.17%)
Feb 22, 2018 84.50 2,473,328 +0.41(+0.49%)
Feb 21, 2018 84.93 85.55 84.06 84.09 2,048,057 -0.78(-0.92%)
Feb 20, 2018 84.63 86.17 84.51 84.87 2,542,215 -0.28(-0.33%)
Feb 16, 2018 85.15 85.15 85.15 0 +1.13(+1.34%)
Feb 15, 2018 87.13 88.00 83.32 84.02 6,370,222 +1.42(+1.72%)
Feb 14, 2018 80.49 82.60 80.30 82.60 3,177,830 +1.81(+2.24%)
Feb 13, 2018 80.13 81.07 80.00 80.79 2,689,877 +0.22(+0.27%)
Feb 12, 2018 80.80 81.23 79.86 80.57 3,790,422 +0.47(+0.59%)
Feb 09, 2018 79.91 80.50 78.39 80.10 4,948,510 +0.98(+1.24%)
Feb 08, 2018 81.88 82.23 79.07 79.12 3,952,818 -2.61(-3.19%)
Feb 07, 2018 81.88 83.47 81.63 81.73 2,837,232 -0.07(-0.09%)
Feb 06, 2018 80.91 82.97 78.87 81.80 5,864,015 -0.98(-1.18%)
Feb 05, 2018 86.10 86.21 81.49 82.78 4,373,464 -3.75(-4.33%)
Feb 02, 2018 87.26 88.04 86.49 86.53 2,057,055 -1.32(-1.50%)
Feb 01, 2018 88.47 88.64 87.42 87.85 1,628,453 -0.58(-0.66%)
Jan 31, 2018 88.05 88.90 87.88 88.43 1,518,838 +0.48(+0.55%)
Jan 30, 2018 87.76 88.28 87.66 87.95 1,538,434 -0.27(-0.31%)
Jan 29, 2018 89.27 89.38 88.22 88.22 1,517,933 -1.49(-1.66%)
Jan 26, 2018 88.83 89.73 88.57 89.71 2,162,818 +1.15(+1.30%)
Jan 25, 2018 88.66 88.78 88.11 88.56 1,378,316 +0.06(+0.07%)
Jan 24, 2018 88.85 89.13 88.22 88.50 1,032,844 -0.10(-0.11%)
Jan 23, 2018 88.47 88.73 88.01 88.60 1,202,853 -0.06(-0.07%)
Jan 22, 2018 88.71 88.09 88.66 1,534,150 +0.60(+0.68%)
Jan 19, 2018 88.26 88.42 87.66 88.06 2,069,163 +0.10(+0.11%)
Jan 18, 2018 88.40 88.42 87.89 87.96 1,584,828 -0.57(-0.64%)
Jan 17, 2018 88.10 88.65 87.90 88.53 1,497,465 +0.37(+0.42%)
Jan 16, 2018 88.44 88.73 88.14 88.16 1,558,875 -0.11(-0.12%)
Jan 12, 2018 88.27 88.27 88.27 0 +0.09(+0.10%)
Jan 11, 2018 87.27 88.21 87.24 88.18 1,605,043 +0.91(+1.04%)
Jan 10, 2018 87.50 87.58 87.12 87.27 1,079,483 -0.42(-0.48%)
Jan 09, 2018 88.15 88.31 87.63 87.69 1,259,350 -0.36(-0.41%)
Jan 08, 2018 87.70 88.15 87.55 88.05 1,529,240 +0.06(+0.07%)
Jan 05, 2018 88.31 88.35 87.45 87.99 1,606,373 -0.11(-0.12%)
Jan 04, 2018 87.69 88.40 87.58 88.10 2,538,998 +0.75(+0.86%)
Jan 03, 2018 87.51 87.54 86.67 87.35 2,102,073 +1.25(+1.45%)
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.