Skip to main content

Waste Management (NY: WM )

215.85 +1.03 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 158.13 160.35 158.13 159.67 882,832 +1.12(+0.71%)
Dec 30, 2021 159.77 160.18 158.27 158.55 859,513 -0.62(-0.39%)
Dec 29, 2021 158.44 159.63 157.79 159.17 808,130 +1.19(+0.75%)
Dec 28, 2021 156.94 158.11 156.74 157.99 1,049,454 +1.29(+0.82%)
Dec 27, 2021 155.45 156.77 155.04 156.69 1,353,975 +1.77(+1.14%)
Dec 23, 2021 153.75 155.57 153.71 154.93 1,859,362 +1.23(+0.80%)
Dec 22, 2021 153.25 154.03 152.62 153.70 1,563,372 +0.60(+0.39%)
Dec 21, 2021 154.62 155.45 152.11 153.10 1,240,662 -0.53(-0.35%)
Dec 20, 2021 153.09 153.97 150.78 153.63 1,460,937 -0.69(-0.45%)
Dec 17, 2021 158.69 158.99 154.19 154.32 2,731,458 -4.53(-2.85%)
Dec 16, 2021 156.52 159.29 156.14 158.85 2,371,761 +3.36(+2.16%)
Dec 15, 2021 155.94 156.51 154.23 155.49 3,182,656 -0.05(-0.03%)
Dec 14, 2021 156.51 157.08 154.16 155.54 2,060,419 -1.58(-1.00%)
Dec 13, 2021 157.59 158.50 156.74 157.12 2,433,804 -0.47(-0.30%)
Dec 10, 2021 157.02 158.48 156.25 157.59 1,558,136 +1.85(+1.19%)
Dec 09, 2021 155.57 156.62 155.18 155.74 1,670,429 -0.71(-0.45%)
Dec 08, 2021 157.13 157.35 155.16 156.45 1,304,675 -0.69(-0.44%)
Dec 07, 2021 157.95 159.54 156.42 157.13 1,470,982 +0.74(+0.47%)
Dec 06, 2021 157.66 158.56 156.15 156.40 2,259,952 +0.25(+0.16%)
Dec 03, 2021 157.18 157.73 154.68 156.15 1,258,538 -0.50(-0.32%)
Dec 02, 2021 154.01 157.63 153.58 156.65 1,392,289 +3.64(+2.38%)
Dec 01, 2021 154.41 156.91 152.87 153.01 1,733,315 -0.15(-0.10%)
Nov 30, 2021 157.76 158.76 152.79 153.16 4,553,443 -5.87(-3.69%)
Nov 29, 2021 157.13 160.18 156.54 159.03 2,129,687 +3.20(+2.06%)
Nov 26, 2021 156.43 158.03 155.47 155.83 1,175,719 -2.15(-1.36%)
Nov 24, 2021 156.72 158.16 156.16 157.97 1,252,821 +0.84(+0.53%)
Nov 23, 2021 155.21 157.29 154.70 157.13 1,119,936 +1.73(+1.12%)
Nov 22, 2021 155.90 156.57 155.10 155.40 1,900,472 -0.35(-0.23%)
Nov 19, 2021 157.12 157.78 154.99 155.75 1,973,803 -1.05(-0.67%)
Nov 18, 2021 157.68 158.57 156.66 156.80 1,767,386 -0.88(-0.56%)
Nov 17, 2021 157.29 158.15 156.52 157.68 1,822,099 +0.74(+0.47%)
Nov 16, 2021 155.71 157.01 155.60 156.93 1,496,463 +1.55(+1.00%)
Nov 15, 2021 155.38 156.34 154.85 155.38 1,301,253 +0.02(+0.01%)
Nov 12, 2021 154.46 155.81 153.85 155.36 2,304,313 +1.66(+1.08%)
Nov 11, 2021 154.24 154.70 153.15 153.70 1,019,779 -0.80(-0.52%)
Nov 10, 2021 151.51 154.88 154.50 1,864,699 +2.38(+1.57%)
Nov 09, 2021 152.15 152.80 151.66 152.12 1,255,281 -0.45(-0.29%)
Nov 08, 2021 153.17 154.29 152.04 152.57 1,367,937 +0.15(+0.10%)
Nov 05, 2021 153.57 154.12 151.82 152.42 1,191,996 -0.78(-0.51%)
Nov 04, 2021 152.15 153.96 152.15 153.20 1,116,816 +0.94(+0.62%)
Nov 03, 2021 153.50 154.25 151.15 152.25 1,162,283 -1.44(-0.94%)
Nov 02, 2021 151.97 154.25 151.63 153.69 1,226,178 +1.86(+1.22%)
Nov 01, 2021 153.40 151.89 151.13 151.83 1,347,954 -0.91(-0.59%)
Oct 29, 2021 150.14 153.11 149.92 152.74 1,687,949 +2.60(+1.73%)
Oct 28, 2021 148.73 150.33 148.25 150.14 1,996,536 +2.24(+1.51%)
Oct 27, 2021 151.39 152.46 147.47 147.90 2,698,376 -3.94(-2.59%)
Oct 26, 2021 150.42 152.74 151.83 3,155,470 -1.78(-1.16%)
Oct 25, 2021 156.27 157.11 153.04 153.62 2,915,155 -3.12(-1.99%)
Oct 22, 2021 154.65 156.89 154.50 156.73 1,310,285 +2.42(+1.57%)
Oct 21, 2021 154.50 154.74 152.95 154.31 1,562,550 +1.32(+0.86%)
Oct 20, 2021 151.19 153.06 151.19 153.00 1,517,834 +1.58(+1.04%)
Oct 19, 2021 150.33 151.47 149.81 151.41 2,056,547 +1.60(+1.07%)
Oct 18, 2021 150.45 150.77 149.31 149.81 1,631,116 -0.96(-0.64%)
Oct 15, 2021 151.57 152.07 150.69 150.78 1,219,510 +0.20(+0.13%)
Oct 14, 2021 148.89 150.68 148.74 150.58 1,412,582 +2.85(+1.93%)
Oct 13, 2021 147.43 148.37 144.92 147.73 1,381,627 +0.49(+0.33%)
Oct 12, 2021 147.48 148.60 146.83 147.24 1,682,370 +0.36(+0.25%)
Oct 11, 2021 147.46 148.46 146.87 146.88 1,085,728 -0.61(-0.41%)
Oct 08, 2021 146.71 147.93 146.09 147.49 1,640,055 +0.69(+0.47%)
Oct 07, 2021 145.12 146.94 145.12 146.79 1,730,462 +2.58(+1.79%)
Oct 06, 2021 142.03 144.38 141.71 144.21 1,566,457 +1.36(+0.95%)
Oct 05, 2021 142.11 143.42 141.32 142.84 1,178,261 +0.97(+0.69%)
Oct 04, 2021 142.41 143.67 140.99 141.87 1,482,889 -0.96(-0.67%)
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.