Skip to main content

Waste Management (NY: WM )

207.89 +1.51 (+0.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 104.29 104.71 103.92 104.20 765,877 -0.03(-0.03%)
Nov 27, 2019 104.39 104.63 104.01 104.23 1,722,140 -0.06(-0.05%)
Nov 26, 2019 101.85 104.30 101.77 104.28 3,791,572 +2.48(+2.44%)
Nov 25, 2019 102.31 103.19 101.76 101.80 2,090,773 -0.42(-0.42%)
Nov 22, 2019 102.27 102.83 101.21 102.23 2,175,728 -0.41(-0.40%)
Nov 21, 2019 103.91 104.14 102.47 102.63 1,990,412 -1.25(-1.21%)
Nov 20, 2019 103.91 104.94 103.24 103.89 2,033,414 +0.04(+0.04%)
Nov 19, 2019 103.74 104.22 103.23 103.85 2,163,337 +0.12(+0.12%)
Nov 18, 2019 103.50 104.24 103.30 103.73 2,088,039 +0.22(+0.21%)
Nov 15, 2019 103.64 103.82 103.01 103.51 2,200,542 +0.10(+0.10%)
Nov 14, 2019 102.41 103.56 102.31 103.41 1,493,915 +1.02(+1.00%)
Nov 13, 2019 101.57 102.75 101.23 102.38 1,587,793 +0.87(+0.85%)
Nov 12, 2019 101.98 102.27 101.22 101.52 1,737,010 -0.43(-0.43%)
Nov 11, 2019 102.38 102.70 101.54 101.95 1,185,727 -0.52(-0.50%)
Nov 08, 2019 101.58 102.57 101.57 102.47 1,324,139 +0.63(+0.62%)
Nov 07, 2019 101.61 102.02 100.91 101.84 2,524,114 +0.39(+0.38%)
Nov 06, 2019 99.59 101.45 99.46 101.45 2,041,663 +1.49(+1.50%)
Nov 05, 2019 102.09 102.26 99.55 99.96 3,873,013 -2.32(-2.27%)
Nov 04, 2019 102.63 102.87 101.77 102.27 2,332,932 -0.38(-0.37%)
Nov 01, 2019 103.84 104.00 102.27 102.65 2,020,667 -0.90(-0.87%)
Oct 31, 2019 103.91 104.64 103.08 103.55 1,803,310 -0.42(-0.41%)
Oct 30, 2019 103.88 104.50 103.13 103.98 1,261,474 +0.59(+0.57%)
Oct 29, 2019 102.50 104.22 102.31 103.39 1,844,468 +0.69(+0.67%)
Oct 28, 2019 102.66 103.01 102.30 102.70 1,646,766 -0.06(-0.06%)
Oct 25, 2019 104.42 104.75 102.29 102.76 2,579,363 -1.68(-1.61%)
Oct 24, 2019 104.75 104.89 102.54 104.44 2,747,070 -0.19(-0.18%)
Oct 23, 2019 107.63 108.61 104.44 104.62 3,416,169 -3.28(-3.04%)
Oct 22, 2019 108.25 109.16 107.66 107.90 1,977,288 -0.32(-0.30%)
Oct 21, 2019 108.47 108.61 107.15 108.22 2,117,950 +0.20(+0.19%)
Oct 18, 2019 106.17 108.23 105.77 108.02 2,833,789 +0.71(+0.66%)
Oct 17, 2019 106.34 107.54 106.22 107.31 1,822,313 +1.27(+1.20%)
Oct 16, 2019 106.44 106.49 104.65 106.04 2,304,656 -0.69(-0.65%)
Oct 15, 2019 107.59 108.01 106.61 106.73 2,009,792 -0.46(-0.43%)
Oct 14, 2019 107.61 108.58 107.02 107.19 1,054,989 -0.17(-0.16%)
Oct 11, 2019 108.92 109.17 107.29 107.37 1,667,094 -1.02(-0.94%)
Oct 10, 2019 106.59 108.70 106.55 108.38 2,103,212 +1.70(+1.59%)
Oct 09, 2019 106.22 107.01 105.73 106.68 1,474,401 +0.77(+0.72%)
Oct 08, 2019 106.13 107.00 105.48 105.92 1,628,488 -0.87(-0.81%)
Oct 07, 2019 107.39 107.48 106.59 106.78 1,422,683 -0.83(-0.77%)
Oct 04, 2019 106.62 108.01 106.51 107.61 3,133,833 +1.49(+1.41%)
Oct 03, 2019 105.74 106.62 105.23 106.12 2,873,064 +0.20(+0.19%)
Oct 02, 2019 105.34 106.19 104.75 105.92 3,134,736 -0.09(-0.09%)
Oct 01, 2019 106.27 107.02 105.67 106.01 2,791,900 -0.12(-0.11%)
Sep 30, 2019 104.83 106.32 104.77 106.13 1,939,189 +1.30(+1.24%)
Sep 27, 2019 106.53 106.79 103.99 104.83 1,834,507 -1.38(-1.30%)
Sep 26, 2019 105.37 106.77 104.94 106.21 2,605,963 +1.08(+1.03%)
Sep 25, 2019 106.28 106.55 105.05 105.13 1,597,648 -1.11(-1.04%)
Sep 24, 2019 106.19 107.20 105.67 106.24 1,789,388 +0.16(+0.15%)
Sep 23, 2019 106.45 106.93 105.83 106.08 1,204,726 -0.31(-0.29%)
Sep 20, 2019 106.29 106.69 105.93 106.39 2,161,750 +0.51(+0.48%)
Sep 19, 2019 106.07 106.87 105.66 105.88 1,439,050 +0.37(+0.35%)
Sep 18, 2019 105.23 105.56 104.37 105.51 1,117,616 +0.43(+0.41%)
Sep 17, 2019 103.77 105.37 103.55 105.08 2,764,082 +1.81(+1.75%)
Sep 16, 2019 102.95 103.37 102.53 103.27 2,251,480 -0.05(-0.05%)
Sep 13, 2019 104.73 105.53 103.17 103.31 1,800,049 -1.03(-0.99%)
Sep 12, 2019 104.00 105.10 103.83 104.35 1,871,019 +0.78(+0.76%)
Sep 11, 2019 105.03 105.56 102.56 103.56 3,066,991 -1.35(-1.28%)
Sep 10, 2019 107.85 108.01 103.51 104.91 3,959,903 -3.64(-3.35%)
Sep 09, 2019 110.14 110.33 108.33 108.55 1,547,314 -1.58(-1.43%)
Sep 06, 2019 109.89 110.45 109.67 110.12 1,020,086 +0.22(+0.20%)
Sep 05, 2019 111.89 112.38 109.73 109.90 1,810,801 -0.97(-0.87%)
Sep 04, 2019 110.27 110.95 109.97 110.87 1,320,896 +1.03(+0.94%)
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.