Skip to main content

Waste Management (NY: WM )

213.49 -0.48 (-0.22%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 75.65 75.65 75.65 0 +0.85(+1.13%)
Mar 28, 2018 75.01 75.63 74.57 74.80 2,178,233 -0.10(-0.13%)
Mar 27, 2018 75.96 76.15 74.39 74.90 2,404,234 -0.76(-1.00%)
Mar 26, 2018 75.39 75.97 74.75 75.66 2,391,533 +1.11(+1.48%)
Mar 23, 2018 76.05 76.52 74.54 74.55 3,281,901 -1.20(-1.59%)
Mar 22, 2018 76.71 77.21 75.62 75.75 2,417,105 -1.51(-1.96%)
Mar 21, 2018 77.71 77.98 77.22 77.26 1,641,190 -0.31(-0.41%)
Mar 20, 2018 77.26 77.80 77.17 77.58 1,812,310 +0.42(+0.55%)
Mar 19, 2018 77.59 78.09 77.05 77.16 2,435,221 -0.53(-0.68%)
Mar 16, 2018 77.62 78.11 77.21 77.69 4,069,054 +0.13(+0.16%)
Mar 15, 2018 77.75 77.91 76.82 77.56 1,670,325 -0.14(-0.19%)
Mar 14, 2018 78.42 78.57 77.57 77.71 2,487,313 -0.22(-0.29%)
Mar 13, 2018 78.14 78.54 77.76 77.93 1,643,434 -0.01(-0.01%)
Mar 12, 2018 78.58 78.58 77.63 77.94 2,509,214 -0.49(-0.62%)
Mar 09, 2018 77.11 78.47 77.07 78.42 3,380,442 +1.77(+2.31%)
Mar 08, 2018 76.55 77.06 76.37 76.65 3,774,140 +0.36(+0.48%)
Mar 07, 2018 75.98 76.29 2,536,357 -0.47(-0.61%)
Mar 06, 2018 76.83 76.83 76.27 76.75 2,216,008 +0.12(+0.15%)
Mar 05, 2018 76.35 76.82 75.76 76.64 2,813,416 +0.15(+0.20%)
Mar 02, 2018 75.82 76.68 75.57 76.49 2,679,908 +0.15(+0.20%)
Mar 01, 2018 77.35 77.98 76.08 76.33 3,455,864 -0.87(-1.12%)
Feb 28, 2018 78.15 78.94 77.15 77.20 4,128,854 -0.56(-0.72%)
Feb 27, 2018 77.51 78.36 77.51 77.76 3,498,253 +0.32(+0.42%)
Feb 26, 2018 76.66 77.48 76.57 77.44 2,443,858 +0.98(+1.29%)
Feb 23, 2018 75.94 76.46 75.42 76.46 1,739,532 +0.89(+1.17%)
Feb 22, 2018 75.57 2,765,463 +0.37(+0.49%)
Feb 21, 2018 75.96 76.51 75.18 75.21 2,289,961 -0.70(-0.92%)
Feb 20, 2018 75.69 77.07 75.58 75.90 2,842,487 -0.25(-0.33%)
Feb 16, 2018 76.16 76.16 76.16 0 +1.01(+1.34%)
Feb 15, 2018 77.93 78.70 74.52 75.14 7,122,636 +1.27(+1.72%)
Feb 14, 2018 71.99 73.87 71.82 73.87 3,553,177 +1.62(+2.24%)
Feb 13, 2018 71.67 72.51 71.55 72.26 3,007,590 +0.20(+0.27%)
Feb 12, 2018 72.26 72.65 71.42 72.06 4,238,125 +0.42(+0.59%)
Feb 09, 2018 71.47 72.00 70.11 71.64 5,533,000 +0.88(+1.24%)
Feb 08, 2018 73.23 73.54 70.72 70.76 4,419,702 -2.33(-3.19%)
Feb 07, 2018 73.23 74.65 73.01 73.10 3,172,349 -0.06(-0.09%)
Feb 06, 2018 72.36 74.20 70.54 73.16 6,556,639 -0.88(-1.18%)
Feb 05, 2018 77.00 77.10 72.88 74.04 4,890,032 -3.35(-4.33%)
Feb 02, 2018 78.04 78.74 77.35 77.39 2,300,022 -1.18(-1.50%)
Feb 01, 2018 79.12 79.28 78.19 78.57 1,820,796 -0.52(-0.66%)
Jan 31, 2018 78.75 79.51 78.60 79.09 1,698,234 +0.43(+0.55%)
Jan 30, 2018 78.49 78.95 78.40 78.66 1,720,145 -0.24(-0.31%)
Jan 29, 2018 79.84 79.94 78.90 78.90 1,697,222 -1.33(-1.66%)
Jan 26, 2018 79.45 80.25 79.21 80.23 2,418,277 +1.03(+1.30%)
Jan 25, 2018 79.29 79.40 78.80 79.20 1,541,114 +0.05(+0.07%)
Jan 24, 2018 79.46 79.71 78.90 79.15 1,154,837 -0.09(-0.11%)
Jan 23, 2018 79.12 79.36 78.71 79.24 1,344,927 -0.05(-0.07%)
Jan 22, 2018 79.34 78.78 79.29 1,715,355 +0.54(+0.68%)
Jan 19, 2018 78.94 79.08 78.40 78.76 2,313,560 +0.09(+0.11%)
Jan 18, 2018 79.06 79.08 78.61 78.67 1,772,018 -0.51(-0.64%)
Jan 17, 2018 78.79 79.28 78.61 79.18 1,674,337 +0.33(+0.42%)
Jan 16, 2018 79.10 79.36 78.83 78.85 1,743,000 -0.10(-0.12%)
Jan 12, 2018 78.95 78.95 78.95 0 +0.08(+0.10%)
Jan 11, 2018 78.05 78.89 78.02 78.86 1,794,621 +0.81(+1.04%)
Jan 10, 2018 78.26 78.33 77.92 78.05 1,206,985 -0.38(-0.48%)
Jan 09, 2018 78.84 78.98 78.37 78.43 1,408,097 -0.32(-0.41%)
Jan 08, 2018 78.44 78.84 78.30 78.75 1,709,865 +0.05(+0.07%)
Jan 05, 2018 78.98 79.02 78.21 78.69 1,796,108 -0.10(-0.12%)
Jan 04, 2018 78.43 79.07 78.33 78.79 2,838,890 +0.67(+0.86%)
Jan 03, 2018 78.27 78.29 77.51 78.12 2,350,358 +1.12(+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.