Waste Management (NY: WM )

213.15 -0.82 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 56.03 57.24 56.02 57.24 2,704,338 +1.29(+2.30%)
Jun 29, 2016 55.71 56.13 55.68 55.95 2,418,993 +0.50(+0.90%)
Jun 28, 2016 55.06 55.51 54.73 55.45 2,444,583 +0.48(+0.86%)
Jun 27, 2016 54.85 55.10 54.46 54.98 3,252,785 -0.04(-0.08%)
Jun 24, 2016 53.53 55.28 53.31 55.02 7,958,273 +0.22(+0.39%)
Jun 23, 2016 54.77 54.87 54.62 54.81 1,231,303 +0.34(+0.62%)
Jun 22, 2016 54.37 54.72 54.32 54.47 1,377,244 +0.29(+0.53%)
Jun 21, 2016 54.35 54.43 54.07 54.18 1,398,645 +0.14(+0.26%)
Jun 20, 2016 54.33 54.35 54.01 54.05 2,087,506 -0.07(-0.13%)
Jun 17, 2016 54.75 54.78 54.00 54.11 2,731,807 -0.66(-1.20%)
Jun 16, 2016 54.22 54.84 54.18 54.77 2,241,931 +0.53(+0.97%)
Jun 15, 2016 54.53 54.59 54.17 54.24 1,523,612 -0.16(-0.29%)
Jun 14, 2016 53.96 54.43 53.78 54.40 1,822,515 +0.36(+0.67%)
Jun 13, 2016 54.11 54.35 54.02 54.04 2,049,017 -0.05(-0.10%)
Jun 10, 2016 54.09 54.35 53.90 54.09 1,418,686 +0.00(+0.00%)
Jun 09, 2016 53.59 54.11 53.57 54.09 2,203,297 +0.35(+0.64%)
Jun 08, 2016 53.70 53.76 53.57 53.74 1,358,920 +0.13(+0.24%)
Jun 07, 2016 53.24 53.69 53.24 53.61 2,497,298 +0.21(+0.39%)
Jun 06, 2016 53.04 53.48 53.04 53.41 1,532,236 +0.31(+0.59%)
Jun 03, 2016 53.04 53.25 52.73 53.10 1,514,411 +0.05(+0.10%)
Jun 02, 2016 52.69 53.04 52.65 53.04 1,603,966 +0.37(+0.71%)
Jun 01, 2016 52.35 52.78 52.34 52.67 2,230,163 +0.38(+0.73%)
May 31, 2016 52.63 52.88 51.99 52.29 3,664,678 -0.33(-0.62%)
May 27, 2016 52.44 52.62 52.62 52.62 1,795,200 +0.19(+0.36%)
May 26, 2016 52.07 52.53 52.03 52.43 2,539,857 +0.40(+0.78%)
May 25, 2016 52.38 52.50 51.95 52.03 2,653,979 -0.34(-0.66%)
May 24, 2016 52.30 52.58 52.23 52.37 2,575,705 +0.47(+0.91%)
May 23, 2016 52.10 52.16 51.84 51.90 1,329,541 -0.21(-0.40%)
May 20, 2016 52.40 52.54 51.96 52.10 1,900,761 -0.03(-0.05%)
May 19, 2016 52.02 52.20 51.88 52.13 1,897,202 -0.03(-0.07%)
May 18, 2016 52.13 52.52 51.83 52.16 1,622,275 +0.06(+0.12%)
May 17, 2016 52.57 52.86 51.96 52.10 1,832,463 -0.62(-1.17%)
May 16, 2016 52.55 52.88 52.34 52.72 1,705,776 -0.01(-0.02%)
May 13, 2016 52.90 53.24 52.56 52.73 2,147,623 -0.27(-0.52%)
May 12, 2016 52.59 53.07 52.45 53.00 1,805,295 +0.40(+0.77%)
May 11, 2016 52.59 52.81 52.40 52.60 1,787,459 -0.03(-0.07%)
May 10, 2016 52.52 52.76 52.36 52.64 1,747,713 +0.13(+0.25%)
May 09, 2016 52.08 52.57 51.92 52.51 3,487,430 +0.44(+0.84%)
May 06, 2016 51.73 52.09 51.59 52.07 3,473,091 +0.33(+0.65%)
May 05, 2016 52.06 52.29 51.67 51.73 3,444,149 -0.09(-0.18%)
May 04, 2016 51.34 51.87 51.00 51.83 2,587,085 +0.49(+0.95%)
May 03, 2016 51.25 51.46 51.02 51.34 2,982,352 -0.12(-0.23%)
May 02, 2016 50.62 51.46 50.56 51.46 3,575,304 +1.02(+2.02%)
Apr 29, 2016 50.10 50.57 49.77 50.44 3,136,758 +0.41(+0.82%)
Apr 28, 2016 48.39 50.58 48.39 50.03 5,901,052 +1.64(+3.39%)
Apr 27, 2016 48.55 48.70 48.11 48.39 5,894,605 -0.11(-0.23%)
Apr 26, 2016 48.43 48.86 48.37 48.50 2,138,711 +0.15(+0.32%)
Apr 25, 2016 48.22 48.41 48.09 48.35 2,031,071 -0.03(-0.07%)
Apr 22, 2016 48.32 48.58 48.20 48.38 3,276,161 +0.03(+0.07%)
Apr 21, 2016 48.56 48.81 48.34 48.35 2,238,247 -0.33(-0.69%)
Apr 20, 2016 49.14 49.29 48.67 48.68 4,492,974 -0.33(-0.68%)
Apr 19, 2016 49.13 49.36 48.98 49.01 1,667,227 -0.03(-0.07%)
Apr 18, 2016 48.82 49.13 48.75 49.05 2,167,374 +0.23(+0.47%)
Apr 15, 2016 48.97 49.01 48.75 48.82 2,266,332 -0.05(-0.11%)
Apr 14, 2016 48.91 49.11 48.77 48.87 1,597,921 -0.04(-0.09%)
Apr 13, 2016 49.20 49.31 48.44 48.91 2,747,784 -0.17(-0.35%)
Apr 12, 2016 49.22 49.33 48.97 49.08 1,788,728 -0.07(-0.14%)
Apr 11, 2016 49.62 49.76 49.13 49.15 2,214,757 -0.33(-0.66%)
Apr 08, 2016 49.62 49.83 49.40 49.48 1,990,245 +0.07(+0.14%)
Apr 07, 2016 49.33 49.52 49.22 49.41 3,272,103 -0.10(-0.21%)
Apr 06, 2016 49.95 50.14 49.30 49.51 5,996,630 -0.46(-0.93%)
Apr 05, 2016 49.98 50.12 49.87 49.98 5,607,847 -0.37(-0.73%)
Apr 04, 2016 50.67 50.73 50.21 50.34 2,981,792 -0.42(-0.83%)
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.