Waste Management (NY: WM )

143.26 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 59.52 59.82 58.95 59.00 2,030,471 -0.63(-1.06%)
Mar 30, 2016 59.74 59.82 59.42 59.63 1,363,593 -0.08(-0.13%)
Mar 29, 2016 59.14 59.99 59.14 59.71 3,088,177 +0.33(+0.56%)
Mar 28, 2016 59.11 59.49 59.09 59.38 1,685,116 +0.27(+0.46%)
Mar 24, 2016 58.75 59.11 59.11 59.11 2,112,200 +0.20(+0.34%)
Mar 23, 2016 58.45 58.99 58.25 58.91 2,234,741 +0.45(+0.77%)
Mar 22, 2016 58.51 58.76 58.28 58.46 2,594,129 -0.27(-0.46%)
Mar 21, 2016 58.42 58.90 58.39 58.73 2,433,495 +0.13(+0.22%)
Mar 18, 2016 58.86 59.01 58.44 58.60 6,734,568 -0.18(-0.31%)
Mar 17, 2016 58.90 58.97 58.55 58.78 2,832,780 -0.05(-0.08%)
Mar 16, 2016 58.59 59.06 58.21 58.83 2,421,459 +0.16(+0.27%)
Mar 15, 2016 57.82 58.85 57.70 58.67 2,149,712 +0.45(+0.77%)
Mar 14, 2016 58.39 58.54 57.97 58.22 2,242,947 -0.18(-0.31%)
Mar 11, 2016 58.00 58.42 57.93 58.40 1,854,949 +0.73(+1.27%)
Mar 10, 2016 57.78 57.97 57.18 57.67 2,180,392 +0.01(+0.02%)
Mar 09, 2016 57.44 57.96 57.44 57.66 1,745,487 +0.34(+0.59%)
Mar 08, 2016 56.75 57.61 56.40 57.32 3,068,247 +0.37(+0.65%)
Mar 07, 2016 56.97 57.09 56.64 56.95 1,442,422 -0.20(-0.35%)
Mar 04, 2016 57.25 57.49 56.91 57.15 2,129,760 -0.12(-0.21%)
Mar 03, 2016 56.72 57.31 56.38 57.27 1,773,033 +0.19(+0.33%)
Mar 02, 2016 56.85 57.09 56.52 57.08 2,188,601 +0.03(+0.05%)
Mar 01, 2016 56.19 57.18 56.06 57.05 2,357,602 +1.20(+2.15%)
Feb 29, 2016 56.11 56.17 55.50 55.85 2,960,564 -0.19(-0.34%)
Feb 26, 2016 56.48 56.50 55.97 56.04 2,227,747 -0.13(-0.23%)
Feb 25, 2016 56.25 56.50 55.97 56.17 2,458,141 +0.08(+0.14%)
Feb 24, 2016 56.04 56.04 55.11 56.09 2,669,586 -0.21(-0.37%)
Feb 23, 2016 56.18 56.80 56.14 56.30 1,801,017 +0.12(+0.21%)
Feb 22, 2016 55.76 56.25 55.75 56.18 2,600,547 +0.68(+1.23%)
Feb 19, 2016 55.25 55.72 54.86 55.50 3,046,064 +0.19(+0.34%)
Feb 18, 2016 54.80 55.58 54.34 55.31 3,122,106 +0.41(+0.75%)
Feb 17, 2016 54.87 55.25 54.58 54.90 2,775,420 +0.11(+0.20%)
Feb 16, 2016 54.72 54.87 54.03 54.79 2,896,836 +0.81(+1.50%)
Feb 12, 2016 53.24 53.98 53.98 53.98 2,457,200 +1.02(+1.93%)
Feb 11, 2016 52.57 53.14 52.23 52.96 3,380,890 -0.56(-1.05%)
Feb 10, 2016 53.49 54.20 53.37 53.52 1,686,566 +0.24(+0.45%)
Feb 09, 2016 52.23 53.58 52.20 53.28 2,733,927 +0.58(+1.10%)
Feb 08, 2016 52.23 52.88 51.68 52.70 1,916,762 +0.13(+0.25%)
Feb 05, 2016 52.93 53.19 52.28 52.57 2,150,925 -0.62(-1.17%)
Feb 04, 2016 52.92 53.55 52.73 53.19 1,682,741 +0.11(+0.21%)
Feb 03, 2016 52.47 53.27 51.79 53.08 2,225,927 +0.96(+1.84%)
Feb 02, 2016 52.70 52.96 51.75 52.12 2,529,195 -1.14(-2.14%)
Feb 01, 2016 52.69 53.47 52.39 53.26 1,742,136 +0.31(+0.59%)
Jan 29, 2016 52.31 53.07 52.18 52.95 3,446,580 +0.88(+1.69%)
Jan 28, 2016 52.00 52.38 51.64 52.07 1,451,085 +0.18(+0.35%)
Jan 27, 2016 52.13 52.49 51.46 51.89 2,885,379 -0.40(-0.76%)
Jan 26, 2016 52.19 52.57 51.98 52.29 1,990,944 +0.05(+0.10%)
Jan 25, 2016 52.92 52.92 52.09 52.24 1,748,218 -0.74(-1.40%)
Jan 22, 2016 52.53 53.14 52.29 52.98 2,244,625 +1.00(+1.92%)
Jan 21, 2016 51.90 52.58 51.63 51.98 2,414,133 +0.06(+0.12%)
Jan 20, 2016 51.96 52.37 50.36 51.92 4,118,908 -0.70(-1.33%)
Jan 19, 2016 51.99 52.73 51.84 52.62 2,156,708 +1.10(+2.14%)
Jan 15, 2016 51.92 51.52 51.52 51.52 3,406,100 -1.26(-2.39%)
Jan 14, 2016 52.44 53.01 51.94 52.78 2,786,763 +0.52(+1.00%)
Jan 13, 2016 53.19 53.35 52.00 52.26 2,445,120 -0.94(-1.77%)
Jan 12, 2016 52.97 53.32 52.66 53.20 2,299,865 +0.34(+0.64%)
Jan 11, 2016 52.35 53.04 52.25 52.86 2,127,954 +0.51(+0.97%)
Jan 08, 2016 52.69 53.15 52.23 52.35 2,617,432 -0.32(-0.61%)
Jan 07, 2016 52.58 53.05 52.42 52.67 3,309,597 -0.63(-1.18%)
Jan 06, 2016 52.17 53.32 52.12 53.30 3,277,358 +0.65(+1.23%)
Jan 05, 2016 52.42 52.70 52.23 52.65 2,401,370 +0.20(+0.38%)
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.