Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 75.44 75.88 74.36 74.36 3,797,023 -1.03(-1.36%)
May 30, 2018 74.45 75.54 74.36 75.39 2,076,654 +1.08(+1.45%)
May 29, 2018 74.10 74.46 73.78 74.31 4,028,165 -0.28(-0.37%)
May 25, 2018 74.59 74.59 74.59 0 +0.03(+0.04%)
May 24, 2018 74.43 74.72 74.11 74.56 1,531,013 +0.09(+0.12%)
May 23, 2018 73.37 74.57 73.37 74.47 2,628,985 +0.94(+1.27%)
May 22, 2018 73.92 74.41 73.47 73.54 2,520,200 -0.49(-0.67%)
May 21, 2018 73.43 74.12 73.27 74.03 1,805,858 +0.77(+1.06%)
May 18, 2018 73.28 73.56 73.20 73.26 1,901,936 +0.00(+0.00%)
May 17, 2018 73.39 73.69 73.05 73.26 1,524,608 -0.13(-0.17%)
May 16, 2018 73.89 74.19 73.29 73.38 1,522,842 -0.50(-0.68%)
May 15, 2018 73.78 74.15 73.56 73.89 2,782,112 -0.40(-0.54%)
May 14, 2018 74.63 74.81 74.14 74.29 2,045,625 -0.31(-0.41%)
May 11, 2018 75.12 75.25 74.47 74.60 2,386,239 -0.31(-0.42%)
May 10, 2018 74.92 75.15 74.74 74.91 1,220,824 +0.28(+0.37%)
May 09, 2018 74.74 74.90 74.35 74.63 1,468,482 -0.05(-0.07%)
May 08, 2018 74.59 75.04 74.39 74.69 1,653,203 -0.13(-0.18%)
May 07, 2018 75.37 75.52 74.65 74.82 2,573,128 -0.75(-0.99%)
May 04, 2018 74.22 75.74 74.20 75.57 1,662,073 +1.00(+1.34%)
May 03, 2018 72.73 74.71 72.73 74.57 3,084,847 +1.89(+2.60%)
May 02, 2018 73.13 73.28 72.58 72.68 2,491,578 -0.37(-0.50%)
May 01, 2018 73.14 73.39 72.53 73.05 2,459,723 -0.04(-0.05%)
Apr 30, 2018 74.07 74.36 73.06 73.09 3,591,320 -0.91(-1.23%)
Apr 27, 2018 73.52 74.31 73.52 74.00 2,110,045 +0.49(+0.67%)
Apr 26, 2018 73.20 74.01 72.90 73.50 2,801,973 +0.45(+0.62%)
Apr 25, 2018 73.00 73.49 72.75 73.05 2,565,536 -0.13(-0.18%)
Apr 24, 2018 74.52 74.52 72.88 73.19 3,213,327 -0.99(-1.33%)
Apr 23, 2018 74.19 75.19 74.14 74.18 2,577,479 +0.02(+0.02%)
Apr 20, 2018 75.15 75.61 73.79 74.16 3,541,430 -0.13(-0.17%)
Apr 19, 2018 75.09 75.22 74.22 74.28 4,061,874 -0.93(-1.23%)
Apr 18, 2018 75.07 75.40 74.81 75.21 2,300,484 +0.12(+0.16%)
Apr 17, 2018 75.38 75.48 74.74 75.09 2,646,518 +0.13(+0.17%)
Apr 16, 2018 75.07 75.15 74.48 74.97 2,630,873 +0.28(+0.37%)
Apr 13, 2018 74.90 75.01 74.27 74.69 2,776,016 +0.05(+0.06%)
Apr 12, 2018 74.62 75.25 74.56 74.64 2,961,317 +0.30(+0.40%)
Apr 11, 2018 75.27 75.40 74.21 74.35 2,835,991 -1.40(-1.85%)
Apr 10, 2018 76.17 76.27 75.42 75.75 2,343,086 +0.59(+0.79%)
Apr 09, 2018 76.19 76.39 75.05 75.16 2,217,022 -0.56(-0.74%)
Apr 06, 2018 76.54 77.02 75.29 75.71 2,375,130 -1.63(-2.10%)
Apr 05, 2018 77.14 77.62 76.86 77.34 2,647,415 +0.49(+0.63%)
Apr 04, 2018 75.66 76.95 75.37 76.86 3,080,577 +0.50(+0.66%)
Apr 03, 2018 75.38 76.41 75.33 76.35 1,984,628 +1.20(+1.60%)
Apr 02, 2018 75.52 76.15 74.36 75.15 2,285,216 -0.49(-0.64%)
Mar 29, 2018 75.63 75.63 75.63 0 +0.85(+1.13%)
Mar 28, 2018 74.99 75.61 74.55 74.79 2,178,631 -0.10(-0.13%)
Mar 27, 2018 75.95 76.14 74.38 74.89 2,404,673 -0.76(-1.00%)
Mar 26, 2018 75.37 75.96 74.73 75.64 2,391,970 +1.11(+1.48%)
Mar 23, 2018 76.04 76.50 74.53 74.54 3,282,500 -1.20(-1.59%)
Mar 22, 2018 76.69 77.20 75.61 75.74 2,417,547 -1.51(-1.96%)
Mar 21, 2018 77.69 77.96 77.21 77.25 1,641,490 -0.31(-0.41%)
Mar 20, 2018 77.25 77.78 77.16 77.57 1,812,641 +0.42(+0.55%)
Mar 19, 2018 77.57 78.08 77.03 77.14 2,435,666 -0.53(-0.68%)
Mar 16, 2018 77.61 78.10 77.20 77.67 4,069,797 +0.13(+0.16%)
Mar 15, 2018 77.74 77.90 76.80 77.55 1,670,630 -0.14(-0.19%)
Mar 14, 2018 78.40 78.55 77.55 77.69 2,487,767 -0.22(-0.29%)
Mar 13, 2018 78.12 78.53 77.75 77.92 1,643,734 -0.01(-0.01%)
Mar 12, 2018 78.56 78.56 77.62 77.92 2,509,672 -0.49(-0.62%)
Mar 09, 2018 77.10 78.46 77.05 78.41 3,381,060 +1.77(+2.31%)
Mar 08, 2018 76.53 77.04 76.36 76.64 3,774,830 +0.36(+0.48%)
Mar 07, 2018 75.96 76.28 2,536,820 -0.47(-0.61%)
Mar 06, 2018 76.81 76.81 76.26 76.74 2,216,413 +0.12(+0.15%)
Mar 05, 2018 76.34 76.81 75.75 76.62 2,813,930 +0.15(+0.20%)
Mar 02, 2018 75.80 76.67 75.56 76.47 2,680,398 +0.15(+0.20%)
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.