Waste Management (NY: WM )

116.87 USD -0.27 (-0.23%)
Streaming Delayed Price Updated: 2:21 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 116.60 117.93 116.20 117.14 1,619,452 +0.01(+0.01%)
Dec 02, 2020 119.34 119.75 116.62 117.13 1,621,012 -2.51(-2.10%)
Dec 01, 2020 120.17 120.60 119.27 119.64 1,545,186 +0.51(+0.43%)
Nov 30, 2020 118.65 119.88 118.29 119.13 1,566,568 -0.06(-0.05%)
Nov 27, 2020 119.83 119.98 118.87 119.19 616,000 -0.45(-0.38%)
Nov 25, 2020 120.00 120.10 118.67 119.64 1,400,800 -0.79(-0.66%)
Nov 24, 2020 120.76 121.54 120.05 120.43 1,433,122 +0.32(+0.27%)
Nov 23, 2020 120.84 121.01 119.58 120.11 935,751 -0.24(-0.20%)
Nov 20, 2020 121.03 121.21 119.99 120.35 950,900 -0.23(-0.19%)
Nov 19, 2020 120.15 121.09 118.88 120.58 1,172,677 +0.05(+0.04%)
Nov 18, 2020 122.14 122.75 120.47 120.53 1,204,514 -0.77(-0.63%)
Nov 17, 2020 121.37 121.67 120.61 121.30 1,634,131 -0.69(-0.57%)
Nov 16, 2020 122.47 123.19 121.04 121.99 1,678,050 +0.07(+0.06%)
Nov 13, 2020 122.01 122.60 121.30 121.92 865,100 +0.83(+0.69%)
Nov 12, 2020 122.45 122.84 120.69 121.09 1,216,796 -1.71(-1.39%)
Nov 11, 2020 123.42 123.74 122.26 122.80 1,025,723 -0.58(-0.47%)
Nov 10, 2020 120.90 123.74 120.16 123.38 1,962,867 +2.42(+2.00%)
Nov 09, 2020 124.45 125.56 120.75 120.96 2,397,917 +1.68(+1.41%)
Nov 06, 2020 120.00 120.36 118.91 119.28 1,311,700 -0.41(-0.34%)
Nov 05, 2020 117.99 120.60 117.06 119.69 2,682,263 +3.64(+3.14%)
Nov 04, 2020 114.16 118.17 114.16 116.05 1,989,224 +1.34(+1.17%)
Nov 03, 2020 112.20 115.13 112.20 114.71 2,356,970 +4.04(+3.65%)
Nov 02, 2020 109.08 111.90 108.90 110.67 2,060,314 +2.76(+2.56%)
Oct 30, 2020 107.36 108.33 106.22 107.91 1,930,700 +0.36(+0.33%)
Oct 29, 2020 107.38 108.61 106.11 107.55 2,082,717 +0.59(+0.55%)
Oct 28, 2020 109.22 109.82 106.75 106.96 1,883,931 -3.67(-3.32%)
Oct 27, 2020 112.02 112.61 110.35 110.63 2,480,979 -2.77(-2.44%)
Oct 26, 2020 115.79 116.02 112.81 113.40 1,392,638 -3.30(-2.83%)
Oct 23, 2020 116.25 116.82 115.50 116.70 1,593,900 +0.93(+0.80%)
Oct 22, 2020 114.28 116.04 114.06 115.77 1,324,369 +1.60(+1.40%)
Oct 21, 2020 113.90 115.15 113.62 114.17 1,007,987 -0.14(-0.12%)
Oct 20, 2020 114.75 115.59 114.06 114.31 832,832 +0.61(+0.54%)
Oct 19, 2020 116.00 116.21 113.54 113.70 1,456,677 -2.17(-1.87%)
Oct 16, 2020 115.58 116.46 115.49 115.87 1,910,100 +0.60(+0.52%)
Oct 15, 2020 114.32 115.49 114.00 115.27 884,016 +0.69(+0.60%)
Oct 14, 2020 115.19 115.82 114.28 114.58 1,020,677 -0.92(-0.80%)
Oct 13, 2020 117.14 117.60 115.08 115.50 1,614,307 -1.32(-1.13%)
Oct 12, 2020 115.83 117.19 115.68 116.82 1,217,370 +1.47(+1.27%)
Oct 09, 2020 115.13 115.70 114.68 115.35 1,097,200 +0.65(+0.57%)
Oct 08, 2020 114.33 114.89 113.91 114.70 910,475 +0.82(+0.72%)
Oct 07, 2020 113.85 114.40 113.33 113.88 1,085,763 +0.63(+0.56%)
Oct 06, 2020 114.81 115.05 112.90 113.25 1,404,746 -0.99(-0.87%)
Oct 05, 2020 114.83 115.06 113.84 114.24 1,242,579 +0.35(+0.31%)
Oct 02, 2020 111.66 114.56 111.58 113.89 1,089,700 +1.00(+0.89%)
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.