Skip to main content

Waste Management (NY: WM )

201.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 39.05 39.13 38.72 38.75 1,609,826 +0.00(+0.00%)
Jun 29, 2015 39.09 39.21 38.74 38.75 1,921,836 -0.57(-1.45%)
Jun 26, 2015 39.28 39.46 39.15 39.32 1,517,214 +0.08(+0.19%)
Jun 25, 2015 39.53 39.44 39.20 39.25 1,388,677 -0.19(-0.49%)
Jun 24, 2015 39.51 39.63 39.39 39.44 2,250,600 -0.14(-0.36%)
Jun 23, 2015 39.86 40.00 39.55 39.58 1,948,752 -0.30(-0.75%)
Jun 22, 2015 40.19 40.22 39.77 39.88 1,965,981 -0.05(-0.13%)
Jun 19, 2015 40.34 40.34 39.91 39.93 2,537,369 -0.45(-1.12%)
Jun 18, 2015 40.13 40.46 40.13 40.38 1,799,140 +0.35(+0.88%)
Jun 17, 2015 40.07 40.14 39.77 40.03 2,394,622 +0.07(+0.17%)
Jun 16, 2015 39.96 40.05 39.87 39.97 1,781,410 +0.08(+0.19%)
Jun 15, 2015 40.22 40.22 39.82 39.89 2,017,518 -0.61(-1.51%)
Jun 12, 2015 40.51 40.55 40.29 40.50 2,244,210 -0.04(-0.10%)
Jun 11, 2015 40.63 40.78 40.39 40.54 2,280,169 +0.04(+0.10%)
Jun 10, 2015 40.46 40.76 40.46 40.50 2,165,616 +0.10(+0.25%)
Jun 09, 2015 40.52 40.60 40.32 40.40 1,712,514 -0.12(-0.29%)
Jun 08, 2015 40.44 40.65 40.38 40.52 1,630,948 +0.04(+0.10%)
Jun 05, 2015 40.63 40.69 40.41 40.48 2,416,049 -0.23(-0.55%)
Jun 04, 2015 40.97 41.19 40.53 40.70 3,779,157 -0.48(-1.16%)
Jun 03, 2015 41.20 41.25 41.02 41.18 2,028,760 +0.06(+0.15%)
Jun 02, 2015 41.16 41.35 41.06 41.11 2,048,681 -0.15(-0.36%)
Jun 01, 2015 41.33 41.41 41.10 41.26 1,636,958 +0.07(+0.18%)
May 29, 2015 41.18 41.36 40.99 41.19 2,847,848 -0.12(-0.28%)
May 28, 2015 41.32 41.48 41.24 41.31 1,959,853 -0.04(-0.10%)
May 27, 2015 41.31 41.45 41.05 41.35 1,424,331 +0.22(+0.54%)
May 26, 2015 41.48 41.60 41.02 41.12 3,126,354 -0.41(-0.98%)
May 22, 2015 41.46 41.53 41.53 41.53 1,673,465 -0.05(-0.12%)
May 21, 2015 41.24 41.69 41.22 41.58 2,463,089 +0.33(+0.80%)
May 20, 2015 41.32 41.44 41.21 41.25 1,612,553 -0.12(-0.28%)
May 19, 2015 41.31 41.44 41.16 41.36 1,895,107 +0.01(+0.02%)
May 18, 2015 41.43 41.44 41.22 41.36 1,857,368 +0.02(+0.04%)
May 15, 2015 41.32 41.45 41.26 41.34 1,895,023 +0.09(+0.22%)
May 14, 2015 41.06 41.36 41.06 41.25 1,729,006 +0.29(+0.71%)
May 13, 2015 41.10 41.32 40.92 40.96 2,453,688 -0.12(-0.28%)
May 12, 2015 40.84 41.23 40.72 41.07 2,319,636 +0.07(+0.16%)
May 11, 2015 40.78 41.40 40.69 41.01 4,748,420 +0.08(+0.20%)
May 08, 2015 40.78 41.14 40.76 40.92 2,026,677 +0.39(+0.96%)
May 07, 2015 40.24 40.65 40.22 40.53 2,681,093 +0.32(+0.80%)
May 06, 2015 40.67 40.82 39.89 40.21 3,840,382 -0.32(-0.80%)
May 05, 2015 41.37 41.51 40.44 40.53 3,553,871 -0.82(-1.99%)
May 04, 2015 41.57 41.85 41.31 41.36 3,407,182 -0.20(-0.48%)
May 01, 2015 41.12 41.67 41.12 41.55 2,556,235 +0.46(+1.13%)
Apr 30, 2015 41.29 41.56 41.01 41.09 4,983,365 -0.29(-0.70%)
Apr 29, 2015 42.72 43.16 41.17 41.38 6,798,414 -2.15(-4.94%)
Apr 28, 2015 43.42 43.71 43.23 43.53 2,131,409 +0.15(+0.34%)
Apr 27, 2015 43.92 43.92 43.28 43.38 2,252,108 -0.31(-0.70%)
Apr 24, 2015 43.67 43.77 43.35 43.69 4,815,885 -0.02(-0.04%)
Apr 23, 2015 43.55 43.81 43.51 43.70 4,899,072 +0.06(+0.13%)
Apr 22, 2015 43.81 44.11 43.30 43.65 4,272,501 -0.19(-0.44%)
Apr 21, 2015 44.06 44.27 43.76 43.84 5,018,835 -0.15(-0.34%)
Apr 20, 2015 44.10 44.33 43.97 43.99 3,336,217 +0.12(+0.26%)
Apr 17, 2015 44.47 44.65 43.76 43.87 3,447,134 -0.92(-2.06%)
Apr 16, 2015 44.85 44.92 44.49 44.79 2,478,632 -0.22(-0.48%)
Apr 15, 2015 45.11 45.33 44.98 45.01 1,487,153 +0.01(+0.02%)
Apr 14, 2015 45.40 45.43 44.92 45.00 2,371,648 -0.50(-1.09%)
Apr 13, 2015 45.63 45.76 45.41 45.49 3,137,865 -0.25(-0.54%)
Apr 10, 2015 45.77 46.40 45.62 45.74 5,389,269 +0.14(+0.31%)
Apr 09, 2015 45.35 45.74 45.15 45.60 4,949,039 +0.30(+0.66%)
Apr 08, 2015 45.43 45.70 45.28 45.30 4,652,692 -0.11(-0.24%)
Apr 07, 2015 45.19 45.54 45.09 45.41 2,438,763 +0.16(+0.35%)
Apr 06, 2015 44.71 45.40 44.59 45.25 4,030,931 +0.54(+1.21%)
Apr 02, 2015 44.54 44.72 44.72 44.72 1,689,376 +0.21(+0.47%)
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.