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 (%)
Dec 31, 2019 105.77 106.20 105.29 106.02 1,341,968 +0.18(+0.17%)
Dec 30, 2019 105.59 105.92 105.22 105.85 1,137,728 -0.11(-0.11%)
Dec 27, 2019 105.21 106.00 104.95 105.96 864,836 +0.66(+0.63%)
Dec 26, 2019 104.87 105.31 104.69 105.30 857,940 +0.54(+0.52%)
Dec 24, 2019 104.94 105.01 104.25 104.76 536,035 -0.29(-0.28%)
Dec 23, 2019 105.29 105.58 104.87 105.05 990,193 -0.23(-0.22%)
Dec 20, 2019 105.56 105.65 104.44 105.28 3,053,368 +0.63(+0.60%)
Dec 19, 2019 104.80 105.27 104.53 104.65 1,802,756 -0.09(-0.09%)
Dec 18, 2019 105.15 105.49 104.15 104.74 1,970,680 -0.35(-0.34%)
Dec 17, 2019 105.07 105.77 104.78 105.09 1,898,702 +0.86(+0.83%)
Dec 16, 2019 104.74 104.85 103.73 104.23 1,652,716 +0.01(+0.01%)
Dec 13, 2019 102.75 104.24 102.49 104.22 1,984,200 +1.27(+1.23%)
Dec 12, 2019 103.50 103.80 102.44 102.95 1,962,904 -0.69(-0.66%)
Dec 11, 2019 103.59 104.11 103.14 103.64 1,587,039 +0.13(+0.13%)
Dec 10, 2019 104.04 104.41 103.45 103.51 1,525,400 -0.47(-0.46%)
Dec 09, 2019 103.82 104.07 103.50 103.98 2,263,196 +0.14(+0.13%)
Dec 06, 2019 104.33 104.66 103.63 103.85 1,303,058 +0.14(+0.13%)
Dec 05, 2019 104.68 104.90 103.39 103.71 2,714,652 -0.82(-0.78%)
Dec 04, 2019 103.68 105.19 103.68 104.52 1,992,693 +0.77(+0.74%)
Dec 03, 2019 103.25 104.50 102.99 103.75 1,960,599 +0.35(+0.34%)
Dec 02, 2019 104.39 104.75 103.37 103.40 1,614,735 -1.17(-1.12%)
Nov 29, 2019 104.66 105.08 104.29 104.57 763,180 -0.03(-0.03%)
Nov 27, 2019 104.75 105.00 104.37 104.60 1,716,075 -0.06(-0.05%)
Nov 26, 2019 102.21 104.67 102.13 104.65 3,778,219 +2.49(+2.44%)
Nov 25, 2019 102.67 103.55 102.12 102.16 2,083,410 -0.43(-0.42%)
Nov 22, 2019 102.63 103.19 101.57 102.59 2,168,066 -0.41(-0.40%)
Nov 21, 2019 104.28 104.51 102.83 102.99 1,983,403 -1.26(-1.21%)
Nov 20, 2019 104.27 105.31 103.61 104.25 2,026,253 +0.04(+0.04%)
Nov 19, 2019 104.11 104.59 103.60 104.22 2,155,719 +0.12(+0.12%)
Nov 18, 2019 103.86 104.61 103.66 104.10 2,080,685 +0.22(+0.21%)
Nov 15, 2019 104.00 104.19 103.37 103.87 2,192,792 +0.10(+0.10%)
Nov 14, 2019 102.77 103.93 102.67 103.77 1,488,654 +1.03(+1.00%)
Nov 13, 2019 101.93 103.11 101.59 102.74 1,582,201 +0.87(+0.85%)
Nov 12, 2019 102.34 102.63 101.58 101.87 1,730,892 -0.44(-0.43%)
Nov 11, 2019 102.74 103.07 101.90 102.31 1,181,551 -0.52(-0.50%)
Nov 08, 2019 101.94 102.93 101.93 102.83 1,319,476 +0.63(+0.62%)
Nov 07, 2019 101.97 102.38 101.26 102.20 2,515,225 +0.39(+0.38%)
Nov 06, 2019 99.94 101.81 99.81 101.81 2,034,472 +1.50(+1.50%)
Nov 05, 2019 102.45 102.62 99.90 100.31 3,859,373 -2.32(-2.26%)
Nov 04, 2019 102.99 103.23 102.13 102.63 2,324,716 -0.38(-0.37%)
Nov 01, 2019 104.21 104.36 102.63 103.01 2,013,551 -0.91(-0.87%)
Oct 31, 2019 104.28 105.01 103.44 103.92 1,796,959 -0.43(-0.41%)
Oct 30, 2019 104.25 104.87 103.49 104.35 1,257,032 +0.59(+0.57%)
Oct 29, 2019 102.86 104.59 102.67 103.75 1,837,972 +0.70(+0.67%)
Oct 28, 2019 103.02 103.37 102.66 103.06 1,640,966 -0.06(-0.06%)
Oct 25, 2019 104.79 105.11 102.65 103.12 2,570,279 -1.69(-1.61%)
Oct 24, 2019 105.12 105.26 102.90 104.81 2,737,396 -0.19(-0.18%)
Oct 23, 2019 108.01 109.00 104.81 105.00 3,404,139 -3.29(-3.04%)
Oct 22, 2019 108.63 109.54 108.04 108.28 1,970,324 -0.32(-0.30%)
Oct 21, 2019 108.86 109.00 107.53 108.61 2,110,491 +0.20(+0.19%)
Oct 18, 2019 106.54 108.62 106.14 108.40 2,823,809 +0.71(+0.66%)
Oct 17, 2019 106.72 107.92 106.60 107.69 1,815,895 +1.28(+1.20%)
Oct 16, 2019 106.82 106.87 105.02 106.41 2,296,540 -0.69(-0.65%)
Oct 15, 2019 107.97 108.39 106.99 107.11 2,002,714 -0.46(-0.43%)
Oct 14, 2019 108.00 108.97 107.40 107.57 1,051,273 -0.18(-0.16%)
Oct 11, 2019 109.30 109.56 107.67 107.75 1,661,223 -1.02(-0.94%)
Oct 10, 2019 106.97 109.09 106.93 108.76 2,095,805 +1.70(+1.59%)
Oct 09, 2019 106.60 107.38 106.11 107.06 1,469,208 +0.77(+0.72%)
Oct 08, 2019 106.50 107.38 105.85 106.29 1,622,753 -0.87(-0.81%)
Oct 07, 2019 107.77 107.86 106.97 107.16 1,417,672 -0.83(-0.77%)
Oct 04, 2019 107.00 108.39 106.88 108.00 3,122,796 +1.50(+1.41%)
Oct 03, 2019 106.11 107.00 105.61 106.50 2,862,946 +0.20(+0.19%)
Oct 02, 2019 105.71 106.57 105.12 106.29 3,123,696 -0.09(-0.09%)
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.