Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 73.63 72.73 73.28 2,757,673 +0.51(+0.71%)
Jun 28, 2018 72.20 72.98 72.05 72.77 2,662,052 +0.69(+0.96%)
Jun 27, 2018 73.49 73.80 72.04 72.07 3,185,980 -1.43(-1.95%)
Jun 26, 2018 73.69 73.98 73.26 73.51 2,878,617 -0.10(-0.13%)
Jun 25, 2018 73.62 73.76 73.24 73.61 3,107,453 -0.16(-0.22%)
Jun 22, 2018 73.47 74.06 73.35 73.77 2,894,051 +0.55(+0.75%)
Jun 21, 2018 73.80 73.91 73.08 73.22 3,514,236 -0.59(-0.79%)
Jun 20, 2018 74.50 74.55 73.77 73.80 2,129,740 -0.68(-0.92%)
Jun 19, 2018 74.74 75.03 74.02 74.49 2,618,487 -0.53(-0.71%)
Jun 18, 2018 75.42 75.48 74.92 75.02 1,660,533 -0.95(-1.26%)
Jun 15, 2018 76.06 75.29 75.97 3,401,169 +0.68(+0.91%)
Jun 14, 2018 74.90 75.33 74.38 75.29 1,867,716 +0.41(+0.54%)
Jun 13, 2018 75.68 75.80 74.80 74.88 2,579,168 -0.70(-0.93%)
Jun 12, 2018 75.49 75.71 75.09 75.59 2,122,498 +0.31(+0.41%)
Jun 11, 2018 75.44 75.56 74.84 75.28 2,437,587 -0.03(-0.04%)
Jun 08, 2018 75.07 75.60 75.05 75.31 1,970,862 +0.24(+0.32%)
Jun 07, 2018 75.33 75.48 74.90 75.06 1,654,904 +0.00(+0.01%)
Jun 06, 2018 75.19 75.06 1,740,448 +0.26(+0.35%)
Jun 05, 2018 75.01 75.36 74.70 74.80 1,904,852 -0.16(-0.22%)
Jun 04, 2018 75.10 75.30 74.92 74.96 2,089,458 +0.04(+0.05%)
Jun 01, 2018 74.52 74.97 74.29 74.93 1,720,544 +0.82(+1.11%)
May 31, 2018 75.18 75.62 74.10 74.10 3,810,511 -1.02(-1.36%)
May 30, 2018 74.18 75.28 74.09 75.12 2,084,030 +1.08(+1.45%)
May 29, 2018 73.84 74.20 73.52 74.05 4,042,474 -0.28(-0.37%)
May 25, 2018 74.33 74.33 74.33 0 +0.03(+0.04%)
May 24, 2018 74.16 74.46 73.85 74.30 1,536,451 +0.09(+0.12%)
May 23, 2018 73.11 74.31 73.11 74.21 2,638,323 +0.93(+1.27%)
May 22, 2018 73.66 74.15 73.21 73.28 2,529,153 -0.49(-0.67%)
May 21, 2018 73.17 73.86 73.01 73.77 1,812,272 +0.77(+1.06%)
May 18, 2018 73.02 73.30 72.95 73.00 1,908,692 +0.00(+0.00%)
May 17, 2018 73.13 73.43 72.79 73.00 1,530,023 -0.13(-0.17%)
May 16, 2018 73.63 73.93 73.03 73.12 1,528,252 -0.50(-0.68%)
May 15, 2018 73.52 73.89 73.30 73.63 2,791,995 -0.40(-0.54%)
May 14, 2018 74.36 74.55 73.88 74.03 2,052,891 -0.30(-0.41%)
May 11, 2018 74.85 74.99 74.21 74.33 2,394,715 -0.31(-0.42%)
May 10, 2018 74.66 74.88 74.48 74.65 1,225,161 +0.28(+0.37%)
May 09, 2018 74.48 74.63 74.08 74.37 1,473,698 -0.05(-0.07%)
May 08, 2018 74.33 74.77 74.13 74.42 1,659,075 -0.13(-0.18%)
May 07, 2018 75.10 75.26 74.39 74.56 2,582,268 -0.74(-0.99%)
May 04, 2018 73.96 75.47 73.94 75.30 1,667,977 +0.99(+1.34%)
May 03, 2018 72.47 74.44 72.47 74.31 3,095,805 +1.88(+2.60%)
May 02, 2018 72.87 73.02 72.32 72.43 2,500,429 -0.37(-0.50%)
May 01, 2018 72.88 73.13 72.27 72.79 2,468,461 -0.04(-0.05%)
Apr 30, 2018 73.81 74.09 72.80 72.83 3,604,077 -0.90(-1.23%)
Apr 27, 2018 73.26 74.05 73.26 73.73 2,117,540 +0.49(+0.67%)
Apr 26, 2018 72.95 73.75 72.65 73.24 2,811,926 +0.45(+0.62%)
Apr 25, 2018 72.74 73.23 72.49 72.79 2,574,649 -0.13(-0.18%)
Apr 24, 2018 74.25 74.25 72.62 72.93 3,224,742 -0.99(-1.33%)
Apr 23, 2018 73.93 74.93 73.88 73.91 2,586,634 +0.02(+0.02%)
Apr 20, 2018 74.88 75.35 73.53 73.90 3,554,010 -0.13(-0.17%)
Apr 19, 2018 74.83 74.95 73.96 74.02 4,076,303 -0.92(-1.23%)
Apr 18, 2018 74.81 75.13 74.54 74.94 2,308,656 +0.12(+0.16%)
Apr 17, 2018 75.11 75.21 74.48 74.83 2,655,919 +0.13(+0.17%)
Apr 16, 2018 74.81 74.88 74.22 74.70 2,640,219 +0.28(+0.37%)
Apr 13, 2018 74.64 74.75 74.00 74.42 2,785,877 +0.04(+0.06%)
Apr 12, 2018 74.35 74.98 74.30 74.38 2,971,836 +0.30(+0.40%)
Apr 11, 2018 75.01 75.13 73.95 74.08 2,846,065 -1.40(-1.85%)
Apr 10, 2018 75.90 76.00 75.15 75.48 2,351,409 +0.59(+0.79%)
Apr 09, 2018 75.92 76.12 74.78 74.89 2,224,897 -0.56(-0.74%)
Apr 06, 2018 76.27 76.74 75.03 75.45 2,383,567 -1.62(-2.10%)
Apr 05, 2018 76.87 77.34 76.58 77.07 2,656,819 +0.48(+0.63%)
Apr 04, 2018 75.39 76.68 75.11 76.58 3,091,520 +0.50(+0.66%)
Apr 03, 2018 75.11 76.14 75.06 76.08 1,991,678 +1.20(+1.60%)
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.