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 30, 2019 110.36 110.72 109.32 109.67 1,251,013 +0.03(+0.03%)
Aug 29, 2019 109.35 109.76 108.50 109.65 1,232,048 +0.98(+0.90%)
Aug 28, 2019 107.98 108.88 107.33 108.66 1,207,728 +0.46(+0.42%)
Aug 27, 2019 108.26 108.99 107.89 108.20 1,249,575 +0.64(+0.60%)
Aug 26, 2019 106.96 107.60 106.42 107.56 1,727,232 +1.03(+0.97%)
Aug 23, 2019 108.31 108.84 106.01 106.53 2,163,264 -1.97(-1.81%)
Aug 22, 2019 109.02 109.36 108.25 108.50 1,478,243 -0.59(-0.54%)
Aug 21, 2019 109.02 109.57 108.69 109.09 1,610,344 +0.55(+0.51%)
Aug 20, 2019 109.98 110.26 108.47 108.53 1,704,461 -1.76(-1.59%)
Aug 19, 2019 109.85 110.81 109.58 110.29 3,014,982 +0.83(+0.76%)
Aug 16, 2019 109.05 109.82 108.85 109.46 1,755,727 +0.85(+0.78%)
Aug 15, 2019 106.87 108.93 106.64 108.62 2,321,692 +2.02(+1.90%)
Aug 14, 2019 108.92 109.18 106.56 106.60 3,274,740 -2.78(-2.54%)
Aug 13, 2019 107.74 109.77 107.74 109.37 2,173,575 +1.19(+1.10%)
Aug 12, 2019 109.41 109.55 107.77 108.18 1,074,416 -1.23(-1.13%)
Aug 09, 2019 109.11 109.87 108.46 109.41 2,440,215 +0.54(+0.50%)
Aug 08, 2019 107.59 109.05 107.12 108.87 1,587,788 +1.49(+1.39%)
Aug 07, 2019 105.76 107.94 105.10 107.38 1,657,776 +0.69(+0.65%)
Aug 06, 2019 104.76 106.80 104.31 106.69 2,033,709 +2.14(+2.05%)
Aug 05, 2019 106.28 106.95 103.72 104.55 3,165,665 -2.72(-2.54%)
Aug 02, 2019 106.96 108.08 106.58 107.27 1,754,857 +0.44(+0.41%)
Aug 01, 2019 107.51 108.55 106.68 106.83 1,867,956 -0.69(-0.64%)
Jul 31, 2019 108.49 108.85 106.54 107.52 1,565,009 -0.93(-0.86%)
Jul 30, 2019 108.18 109.05 108.04 108.44 1,353,807 +0.05(+0.04%)
Jul 29, 2019 108.80 109.02 107.95 108.40 1,423,947 -0.50(-0.46%)
Jul 26, 2019 107.33 109.09 107.04 108.89 2,008,302 +1.64(+1.53%)
Jul 25, 2019 106.41 108.19 106.14 107.26 2,548,219 +0.84(+0.79%)
Jul 24, 2019 107.37 107.52 105.90 106.41 2,479,835 -1.28(-1.19%)
Jul 23, 2019 108.24 108.41 107.12 107.69 1,603,886 +0.05(+0.05%)
Jul 22, 2019 107.42 107.89 106.94 107.64 1,287,574 +0.31(+0.29%)
Jul 19, 2019 108.42 108.46 107.20 107.32 1,321,856 -1.08(-1.00%)
Jul 18, 2019 107.68 108.42 107.01 108.41 1,685,600 -0.20(-0.19%)
Jul 17, 2019 108.89 109.25 108.61 108.61 1,405,000 +0.02(+0.02%)
Jul 16, 2019 108.43 109.09 108.22 108.59 1,560,300 +0.13(+0.12%)
Jul 15, 2019 108.40 108.57 107.96 108.46 1,345,013 +0.11(+0.10%)
Jul 12, 2019 108.23 108.52 107.32 108.35 1,440,362 +0.61(+0.56%)
Jul 11, 2019 108.08 108.45 107.47 107.75 2,173,862 -0.50(-0.46%)
Jul 10, 2019 107.53 108.53 107.51 108.24 1,758,975 +0.72(+0.67%)
Jul 09, 2019 107.38 107.70 106.97 107.53 1,558,725 +0.11(+0.10%)
Jul 08, 2019 107.15 107.51 106.71 107.41 2,350,593 +0.38(+0.35%)
Jul 05, 2019 107.53 107.71 106.61 107.04 1,184,849 -0.67(-0.62%)
Jul 03, 2019 106.99 107.76 106.85 107.71 1,426,760 +1.21(+1.14%)
Jul 02, 2019 106.28 106.70 105.94 106.50 2,075,089 +0.55(+0.52%)
Jul 01, 2019 106.69 106.88 105.16 105.94 2,112,655 -0.07(-0.07%)
Jun 28, 2019 106.49 106.90 106.00 106.02 2,679,840 -0.43(-0.40%)
Jun 27, 2019 105.47 106.61 105.34 106.45 1,148,360 +1.15(+1.09%)
Jun 26, 2019 106.68 107.01 105.04 105.30 2,121,807 -1.68(-1.57%)
Jun 25, 2019 107.76 107.82 106.97 106.98 1,575,535 -0.51(-0.47%)
Jun 24, 2019 106.78 107.64 106.52 107.49 1,654,538 +1.04(+0.98%)
Jun 21, 2019 107.00 107.34 106.36 106.45 2,911,739 -0.20(-0.19%)
Jun 20, 2019 105.51 106.86 105.42 106.65 2,673,907 +1.51(+1.43%)
Jun 19, 2019 104.67 105.43 104.33 105.14 1,538,259 +0.48(+0.46%)
Jun 18, 2019 104.93 105.37 104.65 104.67 1,399,621 -0.06(-0.06%)
Jun 17, 2019 105.59 105.67 104.70 104.73 1,065,033 -0.56(-0.53%)
Jun 14, 2019 104.55 105.50 103.94 105.29 1,464,303 +0.86(+0.82%)
Jun 13, 2019 105.14 105.31 104.09 104.44 1,424,992 -0.47(-0.45%)
Jun 12, 2019 104.06 105.11 103.98 104.91 1,370,916 +0.94(+0.90%)
Jun 11, 2019 104.97 105.20 103.44 103.97 1,521,470 -0.62(-0.60%)
Jun 10, 2019 105.12 105.47 104.31 104.59 1,587,392 -0.50(-0.47%)
Jun 07, 2019 104.98 106.06 104.81 105.09 1,704,581 +0.73(+0.70%)
Jun 06, 2019 103.97 104.61 103.49 104.36 2,148,354 +0.59(+0.57%)
Jun 05, 2019 101.92 103.82 101.84 103.77 2,426,690 +1.82(+1.79%)
Jun 04, 2019 102.04 102.35 100.96 101.95 2,586,698 +0.07(+0.07%)
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.