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 (%)
Mar 29, 2019 95.37 95.47 94.86 95.39 2,153,537 +0.44(+0.46%)
Mar 28, 2019 94.68 95.17 94.53 94.95 1,055,106 +0.44(+0.47%)
Mar 27, 2019 94.93 95.42 94.20 94.51 1,427,769 -0.50(-0.52%)
Mar 26, 2019 94.28 95.04 94.07 95.01 1,623,534 +1.20(+1.28%)
Mar 25, 2019 93.76 94.69 93.56 93.80 1,589,636 +0.26(+0.27%)
Mar 22, 2019 93.39 94.23 93.10 93.55 1,668,364 -0.05(-0.05%)
Mar 21, 2019 92.50 93.73 92.35 93.59 1,050,796 +1.06(+1.14%)
Mar 20, 2019 93.00 93.23 92.42 92.54 1,658,804 -0.42(-0.45%)
Mar 19, 2019 93.15 93.59 92.56 92.96 1,281,699 -0.13(-0.14%)
Mar 18, 2019 92.59 93.13 92.33 93.09 1,647,199 +0.39(+0.43%)
Mar 15, 2019 92.75 93.09 92.11 92.69 5,510,418 -0.17(-0.19%)
Mar 14, 2019 92.81 92.92 92.26 92.87 1,303,782 +0.07(+0.08%)
Mar 13, 2019 92.60 92.81 92.23 92.79 1,367,287 +0.52(+0.57%)
Mar 12, 2019 91.80 92.40 91.40 92.27 1,844,568 +0.61(+0.66%)
Mar 11, 2019 90.81 91.69 90.79 91.66 1,944,098 +0.83(+0.91%)
Mar 08, 2019 90.99 91.30 90.14 90.84 1,422,619 -0.69(-0.75%)
Mar 07, 2019 91.13 91.65 90.79 91.53 2,120,604 +0.37(+0.41%)
Mar 06, 2019 91.15 91.70 91.06 91.16 1,685,942 +0.09(+0.10%)
Mar 05, 2019 91.51 91.90 91.07 91.07 1,709,961 -0.48(-0.53%)
Mar 04, 2019 92.71 92.84 91.05 91.55 1,797,461 -0.69(-0.75%)
Mar 01, 2019 92.72 92.96 91.83 92.24 1,763,036 -0.23(-0.25%)
Feb 28, 2019 91.60 92.56 91.52 92.47 2,329,458 +0.92(+1.01%)
Feb 27, 2019 90.61 91.65 90.61 91.55 1,406,314 +0.74(+0.81%)
Feb 26, 2019 90.89 91.28 90.64 90.81 1,441,861 +0.12(+0.13%)
Feb 25, 2019 91.33 91.46 90.64 90.69 1,408,021 -0.39(-0.43%)
Feb 22, 2019 90.71 91.17 90.45 91.08 1,327,149 +0.37(+0.41%)
Feb 21, 2019 90.64 90.87 90.21 90.71 1,784,532 +0.13(+0.14%)
Feb 20, 2019 90.63 90.65 90.17 90.58 1,888,553 +0.09(+0.10%)
Feb 19, 2019 90.42 90.61 90.03 90.49 2,392,458 +0.02(+0.02%)
Feb 15, 2019 91.24 91.48 90.07 90.47 2,641,050 +0.20(+0.22%)
Feb 14, 2019 89.05 91.33 88.79 90.27 2,467,864 +0.26(+0.28%)
Feb 13, 2019 90.09 90.41 89.49 90.02 2,154,782 -0.08(-0.09%)
Feb 12, 2019 89.21 90.13 89.03 90.10 1,595,984 +1.17(+1.31%)
Feb 11, 2019 89.20 90.00 88.66 88.93 1,755,808 -0.05(-0.05%)
Feb 08, 2019 88.13 88.97 87.61 88.97 2,039,284 +0.48(+0.55%)
Feb 07, 2019 87.70 88.52 87.67 88.49 1,567,840 +0.21(+0.24%)
Feb 06, 2019 88.63 88.63 87.89 88.28 1,778,913 -0.50(-0.57%)
Feb 05, 2019 87.92 88.79 87.87 88.78 2,298,674 +1.11(+1.26%)
Feb 04, 2019 87.08 87.68 86.65 87.68 1,646,528 +0.48(+0.56%)
Feb 01, 2019 87.68 87.91 86.85 87.19 2,121,183 -0.18(-0.21%)
Jan 31, 2019 86.86 87.81 86.29 87.38 3,733,346 +0.67(+0.77%)
Jan 30, 2019 86.84 86.97 85.83 86.71 2,843,115 +0.16(+0.19%)
Jan 29, 2019 86.36 87.36 86.16 86.55 1,672,232 +0.24(+0.28%)
Jan 28, 2019 86.24 86.66 85.71 86.31 1,458,779 -0.37(-0.42%)
Jan 25, 2019 86.65 87.22 86.34 86.67 2,057,131 +0.45(+0.52%)
Jan 24, 2019 86.67 86.84 86.04 86.23 1,805,770 -0.46(-0.53%)
Jan 23, 2019 86.74 86.90 86.28 86.68 1,420,600 +0.03(+0.03%)
Jan 22, 2019 86.14 86.95 85.71 86.65 2,411,506 +0.37(+0.43%)
Jan 18, 2019 85.46 86.56 85.01 86.28 2,501,010 +1.05(+1.23%)
Jan 17, 2019 84.48 85.24 84.47 85.23 1,886,787 +0.57(+0.67%)
Jan 16, 2019 85.70 85.71 84.46 84.66 2,052,944 -0.99(-1.15%)
Jan 15, 2019 85.15 85.74 85.10 85.65 1,190,663 +0.61(+0.72%)
Jan 14, 2019 85.01 85.59 84.55 85.04 1,937,001 -0.49(-0.58%)
Jan 11, 2019 85.18 85.54 84.83 85.53 1,954,537 +0.42(+0.49%)
Jan 10, 2019 84.53 85.17 83.75 85.11 1,844,385 +1.21(+1.44%)
Jan 09, 2019 84.17 84.45 83.28 83.91 2,026,876 -0.43(-0.51%)
Jan 08, 2019 83.51 84.45 83.09 84.34 2,338,070 +1.18(+1.42%)
Jan 07, 2019 82.76 83.81 82.61 83.16 3,003,369 +0.20(+0.24%)
Jan 04, 2019 81.28 82.98 81.28 82.96 2,664,701 +2.15(+2.66%)
Jan 03, 2019 80.59 81.14 79.75 80.81 3,661,060 -0.22(-0.27%)
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.