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 31, 2020 111.81 111.81 111.81 776,169 +0.95(+0.86%)
Dec 30, 2020 110.81 111.37 110.42 110.87 776,169 +0.11(+0.09%)
Dec 29, 2020 112.36 112.73 110.49 110.76 911,118 -1.20(-1.08%)
Dec 28, 2020 111.41 112.16 110.65 111.97 1,236,256 +1.03(+0.93%)
Dec 24, 2020 110.42 110.95 110.18 110.93 491,485 +0.71(+0.65%)
Dec 23, 2020 111.70 112.17 110.20 110.22 1,009,394 -1.58(-1.42%)
Dec 22, 2020 110.73 111.90 109.96 111.81 1,787,866 +1.34(+1.21%)
Dec 21, 2020 110.45 110.66 108.25 110.47 1,468,427 -0.85(-0.77%)
Dec 18, 2020 111.73 112.48 110.86 111.32 3,409,601 -0.09(-0.09%)
Dec 17, 2020 110.50 112.21 110.33 111.42 1,994,019 +1.36(+1.23%)
Dec 16, 2020 110.60 111.06 109.87 110.06 1,051,775 -0.66(-0.60%)
Dec 15, 2020 110.01 110.76 109.57 110.72 1,560,280 +1.90(+1.74%)
Dec 14, 2020 109.96 110.78 108.78 108.83 1,294,840 -0.60(-0.55%)
Dec 11, 2020 108.88 110.14 108.24 109.43 1,504,093 +0.45(+0.41%)
Dec 10, 2020 110.12 110.60 108.76 108.98 1,764,339 -1.55(-1.41%)
Dec 09, 2020 111.20 111.20 109.61 110.53 1,699,792 -0.16(-0.15%)
Dec 08, 2020 109.91 111.19 109.78 110.70 1,302,188 -0.02(-0.02%)
Dec 07, 2020 111.44 111.80 110.42 110.72 1,237,532 -0.73(-0.66%)
Dec 04, 2020 110.74 111.57 110.74 111.44 1,728,109 +0.38(+0.34%)
Dec 03, 2020 110.55 111.81 110.17 111.07 1,708,019 +0.53(+0.48%)
Dec 02, 2020 112.62 113.01 110.06 110.54 1,717,657 -2.37(-2.10%)
Dec 01, 2020 113.41 113.81 112.56 112.91 1,637,310 +0.48(+0.43%)
Nov 30, 2020 111.97 113.14 111.63 112.43 1,659,967 -0.06(-0.05%)
Nov 27, 2020 113.09 113.23 112.18 112.48 652,726 -0.42(-0.38%)
Nov 25, 2020 113.25 113.34 112.00 112.91 1,484,316 -0.75(-0.66%)
Nov 24, 2020 113.97 114.70 113.30 113.65 1,518,565 +0.30(+0.27%)
Nov 23, 2020 114.04 114.20 112.85 113.35 991,540 -0.23(-0.20%)
Nov 20, 2020 114.22 114.39 113.24 113.58 1,007,592 -0.22(-0.19%)
Nov 19, 2020 113.39 114.28 112.19 113.80 1,242,592 +0.05(+0.04%)
Nov 18, 2020 115.27 115.84 113.69 113.75 1,276,327 -0.73(-0.64%)
Nov 17, 2020 114.54 114.82 113.82 114.47 1,731,558 -0.65(-0.57%)
Nov 16, 2020 115.58 116.26 114.23 115.13 1,778,095 +0.07(+0.06%)
Nov 13, 2020 115.14 115.70 114.47 115.06 916,677 +0.78(+0.69%)
Nov 12, 2020 115.56 115.93 113.90 114.28 1,289,341 -1.61(-1.39%)
Nov 11, 2020 116.48 116.78 115.38 115.89 1,086,876 -0.55(-0.47%)
Nov 10, 2020 114.10 116.78 113.40 116.44 2,079,893 +2.28(+2.00%)
Nov 09, 2020 117.45 118.50 113.96 114.15 2,540,878 +1.58(+1.41%)
Nov 06, 2020 113.25 113.59 112.22 112.57 1,389,903 -0.39(-0.34%)
Nov 05, 2020 111.35 113.81 110.47 112.96 2,842,180 +3.44(+3.14%)
Nov 04, 2020 107.74 111.52 107.74 109.52 2,107,822 +1.26(+1.17%)
Nov 03, 2020 105.89 108.65 105.89 108.26 2,497,493 +3.81(+3.65%)
Nov 02, 2020 102.94 105.60 102.77 104.44 2,183,150 +2.61(+2.56%)
Oct 30, 2020 101.32 102.23 100.24 101.84 2,045,808 +0.34(+0.33%)
Oct 29, 2020 101.34 102.50 100.14 101.50 2,206,889 +0.56(+0.55%)
Oct 28, 2020 103.08 103.64 100.74 100.94 1,996,251 -3.46(-3.32%)
Oct 27, 2020 105.72 106.27 104.14 104.41 2,628,895 -2.61(-2.44%)
Oct 26, 2020 109.28 109.49 106.46 107.02 1,475,667 -3.11(-2.83%)
Oct 23, 2020 109.71 110.25 109.00 110.13 1,688,928 +0.88(+0.80%)
Oct 22, 2020 107.85 109.51 107.64 109.26 1,403,328 +1.51(+1.40%)
Oct 21, 2020 107.49 108.67 107.23 107.75 1,068,083 -0.13(-0.12%)
Oct 20, 2020 108.29 109.09 107.64 107.88 882,485 +0.58(+0.54%)
Oct 19, 2020 109.47 109.67 107.15 107.30 1,543,524 -2.05(-1.87%)
Oct 16, 2020 109.08 109.91 108.99 109.35 2,023,980 +0.57(+0.52%)
Oct 15, 2020 107.89 108.99 107.59 108.78 936,721 +0.65(+0.60%)
Oct 14, 2020 108.71 109.30 107.85 108.13 1,081,530 -0.87(-0.80%)
Oct 13, 2020 110.55 110.98 108.61 109.00 1,710,552 -1.25(-1.13%)
Oct 12, 2020 109.31 110.60 109.17 110.25 1,289,949 +1.39(+1.27%)
Oct 09, 2020 108.65 109.19 108.23 108.86 1,162,615 +0.61(+0.57%)
Oct 08, 2020 107.90 108.43 107.50 108.25 964,757 +0.77(+0.72%)
Oct 07, 2020 107.44 107.96 106.95 107.47 1,150,496 +0.59(+0.56%)
Oct 06, 2020 108.35 108.58 106.55 106.88 1,488,497 -0.93(-0.87%)
Oct 05, 2020 108.37 108.59 107.44 107.81 1,316,661 +0.33(+0.31%)
Oct 02, 2020 105.38 108.11 105.30 107.48 1,154,668 +0.94(+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.