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 (%)
Jan 31, 2020 113.95 114.64 112.68 113.24 1,781,477 -0.99(-0.86%)
Jan 30, 2020 112.64 114.31 112.20 114.23 1,241,896 +1.20(+1.06%)
Jan 29, 2020 112.87 113.39 112.42 113.03 1,763,970 +0.39(+0.35%)
Jan 28, 2020 112.83 113.40 112.17 112.64 1,500,018 -0.13(-0.12%)
Jan 27, 2020 111.91 112.88 111.50 112.77 1,280,075 +0.18(+0.16%)
Jan 24, 2020 112.89 113.46 112.11 112.59 1,131,518 -0.13(-0.12%)
Jan 23, 2020 111.87 112.73 111.27 112.72 1,870,593 +0.76(+0.68%)
Jan 22, 2020 112.41 112.86 111.89 111.96 1,479,002 -0.08(-0.07%)
Jan 21, 2020 111.07 112.16 110.98 112.04 1,764,817 +0.71(+0.64%)
Jan 17, 2020 111.40 111.86 111.12 111.34 2,136,440 +0.15(+0.13%)
Jan 16, 2020 110.46 111.44 110.29 111.19 1,854,619 +1.18(+1.07%)
Jan 15, 2020 110.00 110.87 109.66 110.01 1,368,062 +0.14(+0.13%)
Jan 14, 2020 109.50 110.10 109.21 109.87 1,743,549 +0.38(+0.35%)
Jan 13, 2020 108.37 109.80 108.27 109.48 1,441,066 +1.36(+1.26%)
Jan 10, 2020 108.22 108.46 107.75 108.13 1,385,784 +0.06(+0.06%)
Jan 09, 2020 108.11 108.98 107.98 108.06 1,756,212 +0.05(+0.04%)
Jan 08, 2020 108.03 108.39 107.64 108.02 1,960,814 +0.06(+0.06%)
Jan 07, 2020 107.50 108.13 106.90 107.95 2,499,167 +0.08(+0.07%)
Jan 06, 2020 106.64 107.89 106.55 107.88 1,978,158 +0.56(+0.52%)
Jan 03, 2020 105.29 107.45 105.24 107.32 1,531,294 +1.03(+0.97%)
Jan 02, 2020 106.16 106.28 104.68 106.28 2,226,338 +0.24(+0.23%)
Dec 31, 2019 105.79 106.22 105.31 106.04 1,341,723 +0.18(+0.17%)
Dec 30, 2019 105.61 105.94 105.24 105.86 1,137,520 -0.11(-0.11%)
Dec 27, 2019 105.23 106.01 104.97 105.98 864,678 +0.66(+0.63%)
Dec 26, 2019 104.89 105.33 104.71 105.32 857,784 +0.54(+0.51%)
Dec 24, 2019 104.96 105.03 104.27 104.78 535,937 -0.29(-0.27%)
Dec 23, 2019 105.31 105.61 104.89 105.06 990,012 -0.23(-0.22%)
Dec 20, 2019 105.58 105.67 104.46 105.30 3,052,810 +0.63(+0.60%)
Dec 19, 2019 104.81 105.29 104.55 104.67 1,802,427 -0.09(-0.09%)
Dec 18, 2019 105.17 105.51 104.17 104.76 1,970,320 -0.35(-0.34%)
Dec 17, 2019 105.09 105.79 104.80 105.11 1,898,355 +0.87(+0.83%)
Dec 16, 2019 104.76 104.87 103.75 104.25 1,652,414 +0.01(+0.01%)
Dec 13, 2019 102.77 104.26 102.51 104.24 1,983,837 +1.27(+1.23%)
Dec 12, 2019 103.52 103.82 102.45 102.97 1,962,546 -0.69(-0.66%)
Dec 11, 2019 103.61 104.13 103.16 103.66 1,586,750 +0.13(+0.13%)
Dec 10, 2019 104.06 104.43 103.46 103.53 1,525,122 -0.47(-0.46%)
Dec 09, 2019 103.84 104.09 103.52 104.00 2,262,783 +0.14(+0.13%)
Dec 06, 2019 104.35 104.67 103.65 103.86 1,302,820 +0.14(+0.13%)
Dec 05, 2019 104.70 104.92 103.41 103.72 2,714,156 -0.82(-0.78%)
Dec 04, 2019 103.70 105.21 103.70 104.54 1,992,329 +0.77(+0.74%)
Dec 03, 2019 103.27 104.52 103.01 103.77 1,960,241 +0.35(+0.34%)
Dec 02, 2019 104.41 104.77 103.39 103.42 1,614,440 -1.17(-1.12%)
Nov 29, 2019 104.68 105.10 104.31 104.59 763,040 -0.03(-0.03%)
Nov 27, 2019 104.77 105.02 104.39 104.62 1,715,761 -0.06(-0.05%)
Nov 26, 2019 102.23 104.69 102.15 104.67 3,777,529 +2.49(+2.44%)
Nov 25, 2019 102.69 103.57 102.14 102.18 2,083,029 -0.43(-0.42%)
Nov 22, 2019 102.65 103.21 101.59 102.61 2,167,670 -0.41(-0.40%)
Nov 21, 2019 104.30 104.53 102.85 103.01 1,983,040 -1.26(-1.21%)
Nov 20, 2019 104.29 105.33 103.62 104.27 2,025,883 +0.04(+0.04%)
Nov 19, 2019 104.12 104.61 103.61 104.24 2,155,325 +0.12(+0.12%)
Nov 18, 2019 103.88 104.62 103.68 104.11 2,080,305 +0.22(+0.21%)
Nov 15, 2019 104.02 104.21 103.39 103.89 2,192,392 +0.10(+0.10%)
Nov 14, 2019 102.79 103.95 102.69 103.79 1,488,382 +1.03(+1.00%)
Nov 13, 2019 101.95 103.13 101.61 102.76 1,581,912 +0.87(+0.85%)
Nov 12, 2019 102.36 102.65 101.60 101.89 1,730,576 -0.44(-0.43%)
Nov 11, 2019 102.76 103.09 101.92 102.33 1,181,335 -0.52(-0.50%)
Nov 08, 2019 101.96 102.95 101.95 102.85 1,319,235 +0.63(+0.62%)
Nov 07, 2019 101.98 102.40 101.28 102.22 2,514,766 +0.39(+0.38%)
Nov 06, 2019 99.96 101.83 99.83 101.83 2,034,101 +1.50(+1.50%)
Nov 05, 2019 102.47 102.64 99.92 100.33 3,858,668 -2.33(-2.26%)
Nov 04, 2019 103.01 103.25 102.15 102.65 2,324,292 -0.38(-0.37%)
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.