Skip to main content

Waste Management (NY: WM )

201.88 -1.24 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 54.97 55.11 54.74 55.02 1,766,709 -0.09(-0.17%)
Aug 30, 2016 55.52 55.52 54.94 55.12 1,942,241 -0.28(-0.50%)
Aug 29, 2016 55.16 55.56 55.06 55.39 2,595,479 +0.34(+0.63%)
Aug 26, 2016 55.93 56.21 54.88 55.05 3,032,380 -1.07(-1.90%)
Aug 25, 2016 56.23 56.48 56.06 56.12 1,850,545 -0.07(-0.12%)
Aug 24, 2016 56.13 56.30 55.99 56.19 1,508,008 +0.01(+0.02%)
Aug 23, 2016 56.37 56.48 56.05 56.18 1,604,488 -0.20(-0.35%)
Aug 22, 2016 55.94 56.53 55.86 56.37 2,550,122 +0.46(+0.83%)
Aug 19, 2016 55.75 56.00 55.66 55.91 1,772,646 +0.04(+0.08%)
Aug 18, 2016 56.16 56.22 55.67 55.87 2,453,428 -0.42(-0.75%)
Aug 17, 2016 56.10 56.31 55.82 56.29 2,809,431 +0.38(+0.68%)
Aug 16, 2016 56.79 56.79 55.82 55.91 2,601,353 -1.08(-1.90%)
Aug 15, 2016 57.36 57.56 56.99 56.99 1,571,362 -0.38(-0.66%)
Aug 12, 2016 57.19 57.61 57.19 57.37 1,279,481 -0.13(-0.22%)
Aug 11, 2016 57.37 57.86 57.26 57.50 1,973,594 +0.23(+0.41%)
Aug 10, 2016 56.74 57.30 56.57 57.27 1,959,854 +0.68(+1.20%)
Aug 09, 2016 56.59 56.90 56.50 56.59 2,544,672 +0.22(+0.38%)
Aug 08, 2016 56.78 56.95 56.37 56.37 1,921,051 -0.40(-0.70%)
Aug 05, 2016 56.84 57.05 56.67 56.77 2,268,437 +0.16(+0.29%)
Aug 04, 2016 56.80 57.03 56.52 56.61 1,546,885 -0.03(-0.06%)
Aug 03, 2016 56.81 56.99 56.47 56.64 1,856,702 -0.25(-0.44%)
Aug 02, 2016 57.06 57.20 56.61 56.89 2,475,975 -0.32(-0.56%)
Aug 01, 2016 57.01 57.35 56.92 57.21 2,005,391 +0.31(+0.54%)
Jul 29, 2016 57.11 57.14 56.67 56.90 2,416,217 -0.21(-0.36%)
Jul 28, 2016 57.16 57.53 56.95 57.11 2,478,783 +0.22(+0.39%)
Jul 27, 2016 58.36 58.78 56.50 56.88 4,539,170 -1.08(-1.86%)
Jul 26, 2016 57.91 58.00 57.49 57.96 2,511,159 +0.11(+0.19%)
Jul 25, 2016 57.72 57.95 57.58 57.85 2,645,839 +0.02(+0.03%)
Jul 22, 2016 57.90 58.09 57.69 57.83 2,786,100 +0.02(+0.03%)
Jul 21, 2016 58.20 58.30 57.73 57.81 1,917,571 -0.51(-0.87%)
Jul 20, 2016 58.14 58.37 58.10 58.32 1,297,094 +0.13(+0.22%)
Jul 19, 2016 57.91 58.22 57.83 58.19 1,784,430 +0.34(+0.58%)
Jul 18, 2016 58.33 58.41 57.76 57.85 1,709,521 -0.19(-0.33%)
Jul 15, 2016 58.57 58.59 57.82 58.04 2,677,503 -0.39(-0.66%)
Jul 14, 2016 58.62 58.92 58.25 58.43 2,806,545 +0.08(+0.13%)
Jul 13, 2016 58.18 58.47 57.79 58.35 3,703,731 +0.29(+0.50%)
Jul 12, 2016 58.51 58.67 57.91 58.06 2,907,772 -0.21(-0.35%)
Jul 11, 2016 58.18 58.41 58.07 58.27 1,985,155 +0.09(+0.15%)
Jul 08, 2016 58.04 58.47 57.91 58.18 2,369,633 +0.28(+0.48%)
Jul 07, 2016 57.91 58.20 57.55 57.91 1,870,930 +0.07(+0.12%)
Jul 06, 2016 57.79 57.98 57.01 57.84 3,330,954 +0.12(+0.21%)
Jul 05, 2016 57.08 60.67 57.06 57.72 4,740,664 +0.52(+0.90%)
Jul 01, 2016 56.93 57.20 57.20 57.20 2,885,131 +0.17(+0.30%)
Jun 30, 2016 55.82 57.03 55.82 57.03 2,714,439 +1.28(+2.30%)
Jun 29, 2016 55.51 55.92 55.48 55.75 2,428,028 +0.50(+0.90%)
Jun 28, 2016 54.86 55.30 54.53 55.25 2,453,714 +0.47(+0.86%)
Jun 27, 2016 54.64 54.89 54.26 54.77 3,264,935 -0.04(-0.08%)
Jun 24, 2016 53.33 55.08 53.11 54.82 7,987,999 +0.22(+0.39%)
Jun 23, 2016 54.57 54.66 54.41 54.60 1,235,902 +0.34(+0.62%)
Jun 22, 2016 54.17 54.52 54.12 54.27 1,382,389 +0.28(+0.53%)
Jun 21, 2016 54.15 54.22 53.87 53.98 1,403,869 +0.14(+0.26%)
Jun 20, 2016 54.13 54.15 53.81 53.84 2,095,304 -0.07(-0.13%)
Jun 17, 2016 54.54 54.58 53.80 53.91 2,742,011 -0.65(-1.20%)
Jun 16, 2016 54.02 54.63 53.98 54.57 2,250,305 +0.53(+0.97%)
Jun 15, 2016 54.33 54.39 53.97 54.04 1,529,303 -0.15(-0.29%)
Jun 14, 2016 53.76 54.23 53.58 54.20 1,829,323 +0.36(+0.67%)
Jun 13, 2016 53.90 54.15 53.81 53.84 2,056,670 -0.05(-0.10%)
Jun 10, 2016 53.89 54.15 53.70 53.89 1,423,985 +0.00(+0.00%)
Jun 09, 2016 53.39 53.90 53.37 53.89 2,211,527 +0.34(+0.64%)
Jun 08, 2016 53.50 53.56 53.37 53.54 1,363,996 +0.13(+0.24%)
Jun 07, 2016 53.04 53.49 53.04 53.41 2,506,625 +0.21(+0.39%)
Jun 06, 2016 52.85 53.28 52.85 53.21 1,537,959 +0.31(+0.59%)
Jun 03, 2016 52.84 53.05 52.54 52.90 1,520,068 +0.05(+0.10%)
Jun 02, 2016 52.49 52.85 52.45 52.85 1,609,957 +0.37(+0.71%)
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.