Skip to main content

Waste Management (NY: WM )

212.20 -1.77 (-0.83%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 101.34 102.25 100.26 101.86 2,045,435 +0.34(+0.33%)
Oct 29, 2020 101.36 102.52 100.16 101.52 2,206,486 +0.56(+0.55%)
Oct 28, 2020 103.09 103.66 100.76 100.96 1,995,886 -3.46(-3.32%)
Oct 27, 2020 105.74 106.29 104.16 104.42 2,628,415 -2.61(-2.44%)
Oct 26, 2020 109.30 109.51 106.48 107.04 1,475,397 -3.11(-2.83%)
Oct 23, 2020 109.73 110.27 109.02 110.15 1,688,620 +0.88(+0.80%)
Oct 22, 2020 107.87 109.53 107.66 109.28 1,403,071 +1.51(+1.40%)
Oct 21, 2020 107.51 108.69 107.25 107.77 1,067,888 -0.13(-0.12%)
Oct 20, 2020 108.31 109.11 107.66 107.90 882,324 +0.58(+0.54%)
Oct 19, 2020 109.49 109.69 107.17 107.32 1,543,242 -2.05(-1.87%)
Oct 16, 2020 109.10 109.93 109.01 109.37 2,023,611 +0.57(+0.52%)
Oct 15, 2020 107.91 109.01 107.61 108.80 936,550 +0.65(+0.60%)
Oct 14, 2020 108.73 109.32 107.87 108.15 1,081,332 -0.87(-0.80%)
Oct 13, 2020 110.57 111.00 108.62 109.02 1,710,240 -1.25(-1.13%)
Oct 12, 2020 109.33 110.62 109.19 110.27 1,289,714 +1.39(+1.27%)
Oct 09, 2020 108.67 109.21 108.25 108.88 1,162,403 +0.61(+0.57%)
Oct 08, 2020 107.92 108.44 107.52 108.27 964,581 +0.77(+0.72%)
Oct 07, 2020 107.46 107.98 106.97 107.49 1,150,286 +0.59(+0.56%)
Oct 06, 2020 108.37 108.60 106.57 106.90 1,488,225 -0.93(-0.87%)
Oct 05, 2020 108.39 108.61 107.45 107.83 1,316,421 +0.33(+0.31%)
Oct 02, 2020 105.40 108.13 105.32 107.50 1,154,457 +0.94(+0.89%)
Oct 01, 2020 107.57 107.60 105.74 106.56 1,600,495 -0.26(-0.25%)
Sep 30, 2020 107.42 107.91 106.23 106.82 2,257,170 -0.23(-0.21%)
Sep 29, 2020 107.78 108.22 106.97 107.05 1,090,873 -0.59(-0.55%)
Sep 28, 2020 108.17 108.75 107.49 107.64 1,340,659 +0.39(+0.36%)
Sep 25, 2020 104.77 107.46 104.63 107.26 1,244,932 +2.20(+2.09%)
Sep 24, 2020 105.55 106.14 104.07 105.06 1,926,546 -0.41(-0.38%)
Sep 23, 2020 106.86 107.49 105.43 105.46 1,674,395 -3.06(-2.82%)
Sep 22, 2020 107.68 109.00 107.56 108.52 1,153,350 +0.63(+0.59%)
Sep 21, 2020 107.84 108.00 106.91 107.89 2,234,789 -0.92(-0.84%)
Sep 18, 2020 108.78 110.02 108.42 108.80 3,245,236 -0.27(-0.25%)
Sep 17, 2020 109.64 110.86 108.78 109.08 2,222,068 -1.22(-1.10%)
Sep 16, 2020 110.94 112.25 110.14 110.30 2,172,582 -0.21(-0.19%)
Sep 15, 2020 109.97 111.18 109.64 110.50 1,810,707 +0.67(+0.61%)
Sep 14, 2020 107.44 110.05 107.28 109.83 2,236,705 +3.03(+2.84%)
Sep 11, 2020 105.63 107.24 105.33 106.80 1,595,284 +1.39(+1.32%)
Sep 10, 2020 106.49 106.59 105.10 105.42 1,190,113 -0.83(-0.78%)
Sep 09, 2020 104.53 107.05 104.37 106.25 1,841,433 +1.98(+1.90%)
Sep 08, 2020 104.94 105.42 103.93 104.26 1,578,686 -0.71(-0.67%)
Sep 04, 2020 105.51 105.98 102.94 104.97 2,356,377 -0.01(-0.01%)
Sep 03, 2020 107.13 107.72 104.37 104.98 2,462,516 -2.25(-2.10%)
Sep 02, 2020 106.75 108.09 106.50 107.23 2,986,941 +0.48(+0.45%)
Sep 01, 2020 106.44 106.92 105.98 106.75 1,373,310 -0.34(-0.32%)
Aug 31, 2020 106.75 107.53 106.70 107.09 1,601,855 -0.01(-0.01%)
Aug 28, 2020 107.31 107.37 106.35 107.10 1,322,652 -0.24(-0.23%)
Aug 27, 2020 107.09 108.05 106.92 107.34 1,372,743 +0.35(+0.32%)
Aug 26, 2020 106.39 108.03 105.92 107.00 2,259,049 +0.67(+0.63%)
Aug 25, 2020 106.15 106.50 105.89 106.33 2,241,997 +0.64(+0.60%)
Aug 24, 2020 104.73 105.75 104.41 105.69 1,418,133 +1.27(+1.21%)
Aug 21, 2020 103.68 104.72 103.20 104.42 1,591,760 +0.95(+0.92%)
Aug 20, 2020 103.46 103.94 103.13 103.47 1,191,078 -0.39(-0.37%)
Aug 19, 2020 104.88 105.07 103.55 103.86 995,872 -0.42(-0.41%)
Aug 18, 2020 104.19 104.81 103.93 104.28 1,270,457 +0.13(+0.13%)
Aug 17, 2020 104.72 105.37 103.86 104.15 1,563,025 -0.56(-0.54%)
Aug 14, 2020 104.44 105.26 103.94 104.72 1,125,825 +0.12(+0.12%)
Aug 13, 2020 104.60 104.95 103.82 104.59 948,885 -0.85(-0.81%)
Aug 12, 2020 105.24 105.90 104.83 105.45 1,603,553 +0.62(+0.59%)
Aug 11, 2020 105.31 105.58 104.14 104.83 1,664,164 -0.02(-0.02%)
Aug 10, 2020 105.48 105.87 104.25 104.85 1,885,139 -1.04(-0.98%)
Aug 07, 2020 103.42 106.37 103.42 105.89 1,987,864 +2.21(+2.13%)
Aug 06, 2020 102.55 103.72 102.55 103.68 1,529,654 +1.12(+1.09%)
Aug 05, 2020 102.66 103.27 102.12 102.56 1,622,156 +0.34(+0.33%)
Aug 04, 2020 101.82 102.37 101.47 102.23 1,358,455 -0.15(-0.15%)
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.