Skip to main content

Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 62.00 62.00 62.00 0 -0.09(-0.14%)
Dec 29, 2016 62.08 62.29 62.02 62.09 996,533 +0.04(+0.07%)
Dec 28, 2016 62.08 62.43 61.99 62.05 1,256,727 +0.00(+0.00%)
Dec 27, 2016 62.05 62.18 61.95 62.05 810,248 +0.03(+0.06%)
Dec 23, 2016 62.01 62.01 62.01 0 +0.11(+0.18%)
Dec 22, 2016 61.81 62.02 61.74 61.90 1,839,923 +0.09(+0.14%)
Dec 21, 2016 62.17 62.39 61.80 61.81 1,647,679 -0.39(-0.63%)
Dec 20, 2016 62.30 62.76 62.17 62.20 1,670,684 +0.04(+0.07%)
Dec 19, 2016 61.85 62.40 61.78 62.16 2,572,940 +0.88(+1.44%)
Dec 16, 2016 61.49 61.91 61.21 61.28 4,197,154 -0.02(-0.03%)
Dec 15, 2016 61.11 61.56 61.11 61.29 3,659,467 +0.05(+0.09%)
Dec 14, 2016 62.11 62.17 61.20 61.24 2,726,811 -0.69(-1.12%)
Dec 13, 2016 61.87 62.23 61.55 61.93 2,011,669 +0.11(+0.18%)
Dec 12, 2016 61.15 61.87 61.09 61.82 1,603,537 +0.59(+0.97%)
Dec 09, 2016 61.27 61.41 61.00 61.22 1,862,047 -0.04(-0.06%)
Dec 08, 2016 61.13 61.45 61.02 61.26 1,584,347 +0.10(+0.17%)
Dec 07, 2016 60.73 61.16 60.31 61.15 2,904,044 +0.38(+0.62%)
Dec 06, 2016 60.24 60.80 60.19 60.78 2,581,762 +0.45(+0.74%)
Dec 05, 2016 61.12 61.40 60.23 60.33 2,997,917 -0.76(-1.25%)
Dec 02, 2016 60.84 61.56 60.69 61.09 2,098,690 +0.51(+0.84%)
Dec 01, 2016 60.87 61.04 60.27 60.59 2,736,710 -0.20(-0.33%)
Nov 30, 2016 61.52 61.52 60.79 60.79 3,312,842 -0.40(-0.66%)
Nov 29, 2016 60.87 61.43 60.76 61.19 2,751,072 +0.14(+0.23%)
Nov 28, 2016 60.85 61.16 60.64 61.05 1,739,770 +0.17(+0.29%)
Nov 25, 2016 60.49 60.96 60.44 60.88 863,306 +0.43(+0.70%)
Nov 23, 2016 60.45 60.45 60.45 0 -0.03(-0.04%)
Nov 22, 2016 60.56 60.76 60.41 60.48 1,830,382 +0.03(+0.06%)
Nov 21, 2016 59.97 60.48 59.81 60.44 1,881,139 +0.55(+0.91%)
Nov 18, 2016 59.77 59.95 59.56 59.89 2,391,491 +0.11(+0.19%)
Nov 17, 2016 59.62 59.90 59.48 59.78 2,144,279 +0.05(+0.09%)
Nov 16, 2016 59.68 60.37 59.37 59.73 2,950,116 +0.05(+0.09%)
Nov 15, 2016 58.97 59.70 58.89 59.68 3,437,546 +0.81(+1.37%)
Nov 14, 2016 58.81 59.11 58.36 58.87 2,251,168 +0.10(+0.16%)
Nov 11, 2016 57.72 59.00 57.72 58.77 2,790,021 +0.93(+1.61%)
Nov 10, 2016 57.37 57.95 57.00 57.84 3,161,829 +0.50(+0.88%)
Nov 09, 2016 56.22 57.46 55.91 57.34 2,913,767 +0.57(+1.01%)
Nov 08, 2016 56.22 57.01 56.09 56.76 1,960,458 +0.52(+0.93%)
Nov 07, 2016 55.86 56.29 55.67 56.24 2,191,525 +1.16(+2.10%)
Nov 04, 2016 55.12 55.39 55.07 55.09 1,307,558 -0.03(-0.06%)
Nov 03, 2016 55.32 55.32 54.93 55.12 1,230,693 -0.20(-0.36%)
Nov 02, 2016 55.69 55.88 55.20 55.32 2,132,776 -0.27(-0.48%)
Nov 01, 2016 56.43 56.50 55.45 55.59 3,101,626 -1.49(-2.60%)
Oct 31, 2016 56.44 57.26 56.43 57.08 4,060,265 +1.46(+2.63%)
Oct 28, 2016 55.21 56.01 55.21 55.62 2,940,709 +0.54(+0.98%)
Oct 27, 2016 55.80 56.02 54.96 55.08 2,431,584 -0.53(-0.95%)
Oct 26, 2016 55.67 55.85 54.73 55.61 2,618,798 +1.07(+1.96%)
Oct 25, 2016 54.31 55.10 54.18 54.54 2,718,556 +0.14(+0.26%)
Oct 24, 2016 54.24 54.51 54.24 54.40 1,453,536 +0.32(+0.59%)
Oct 21, 2016 53.91 54.11 53.54 54.08 1,332,608 -0.20(-0.37%)
Oct 20, 2016 54.24 54.41 54.04 54.28 1,126,751 +0.01(+0.02%)
Oct 19, 2016 54.37 54.41 53.87 54.27 1,604,457 -0.10(-0.18%)
Oct 18, 2016 54.81 54.89 54.29 54.36 1,082,652 -0.09(-0.16%)
Oct 17, 2016 53.78 54.61 53.73 54.45 1,993,705 +0.66(+1.23%)
Oct 14, 2016 53.76 54.30 53.67 53.79 2,150,219 +0.16(+0.29%)
Oct 13, 2016 53.98 54.09 53.10 53.63 2,953,469 -0.97(-1.78%)
Oct 12, 2016 54.36 54.89 54.21 54.61 2,100,988 +0.34(+0.62%)
Oct 11, 2016 54.43 54.63 54.08 54.27 1,657,597 -0.30(-0.56%)
Oct 10, 2016 54.19 54.64 54.19 54.57 2,711,207 +0.43(+0.80%)
Oct 07, 2016 54.53 54.63 54.14 54.14 2,672,385 -0.43(-0.80%)
Oct 06, 2016 54.22 54.76 53.95 54.57 3,113,017 +0.32(+0.59%)
Oct 05, 2016 54.61 54.73 54.12 54.25 1,916,371 -0.21(-0.38%)
Oct 04, 2016 55.17 55.27 54.23 54.46 2,086,639 -0.70(-1.28%)
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.