Skip to main content

Waste Management (NY: WM )

203.64 +2.42 (+1.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 45.69 45.30 45.30 45.30 1,243,179 -0.52(-1.13%)
Dec 30, 2015 46.11 46.24 45.77 45.82 972,088 -0.31(-0.68%)
Dec 29, 2015 45.85 46.21 45.85 46.13 1,000,753 +0.37(+0.82%)
Dec 28, 2015 45.33 45.81 45.27 45.76 1,161,702 +0.41(+0.90%)
Dec 24, 2015 45.38 45.35 45.35 45.35 623,828 -0.20(-0.43%)
Dec 23, 2015 45.33 45.61 45.33 45.55 1,448,978 +0.39(+0.86%)
Dec 22, 2015 44.98 45.32 44.58 45.16 1,663,865 +0.33(+0.74%)
Dec 21, 2015 44.97 45.21 44.55 44.82 1,630,031 +0.07(+0.15%)
Dec 18, 2015 44.99 45.06 44.47 44.76 4,795,513 -0.47(-1.03%)
Dec 17, 2015 45.76 45.92 45.22 45.22 3,745,385 -0.55(-1.21%)
Dec 16, 2015 45.58 46.04 45.12 45.78 2,674,222 +0.50(+1.11%)
Dec 15, 2015 44.33 45.34 44.22 45.27 4,046,033 +1.28(+2.91%)
Dec 14, 2015 43.70 44.04 43.36 43.99 3,768,379 +0.42(+0.95%)
Dec 11, 2015 43.82 44.00 43.43 43.58 2,524,143 -0.58(-1.31%)
Dec 10, 2015 44.11 44.48 43.92 44.15 1,709,153 +0.11(+0.25%)
Dec 09, 2015 44.39 44.67 43.84 44.04 2,258,347 -0.54(-1.22%)
Dec 08, 2015 44.01 44.67 43.88 44.59 2,859,119 +0.37(+0.83%)
Dec 07, 2015 44.53 44.71 43.97 44.22 2,851,464 -0.48(-1.06%)
Dec 04, 2015 44.15 44.73 44.15 44.70 5,408,346 +0.70(+1.58%)
Dec 03, 2015 45.43 45.55 43.82 44.00 4,503,629 -1.42(-3.12%)
Dec 02, 2015 45.45 45.70 45.45 45.42 1,997,183 -0.02(-0.05%)
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.