Skip to main content

Waste Management (NY: WM )

207.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 50.89 51.14 50.39 50.44 2,375,007 -0.54(-1.06%)
Mar 30, 2016 51.07 51.14 50.80 50.98 1,594,971 -0.07(-0.13%)
Mar 29, 2016 50.56 51.29 50.56 51.05 3,612,187 +0.28(+0.56%)
Mar 28, 2016 50.54 50.86 50.52 50.77 1,971,051 +0.23(+0.46%)
Mar 24, 2016 50.23 50.54 50.54 50.54 2,470,604 +0.17(+0.34%)
Mar 23, 2016 49.97 50.43 49.80 50.36 2,613,938 +0.38(+0.77%)
Mar 22, 2016 50.02 50.23 49.83 49.98 3,034,308 -0.23(-0.46%)
Mar 21, 2016 49.95 50.36 49.92 50.21 2,846,417 +0.11(+0.22%)
Mar 18, 2016 50.32 50.45 49.96 50.10 7,877,308 -0.15(-0.31%)
Mar 17, 2016 50.36 50.42 50.06 50.25 3,313,454 -0.04(-0.09%)
Mar 16, 2016 50.09 50.49 49.77 50.30 2,832,339 +0.14(+0.27%)
Mar 15, 2016 49.43 50.31 49.33 50.16 2,514,481 +0.38(+0.77%)
Mar 14, 2016 49.92 50.05 49.56 49.77 2,623,536 -0.15(-0.31%)
Mar 11, 2016 49.59 49.94 49.53 49.93 2,169,702 +0.62(+1.27%)
Mar 10, 2016 49.40 49.56 48.88 49.30 2,550,367 +0.01(+0.02%)
Mar 09, 2016 49.11 49.55 49.11 49.30 2,041,666 +0.29(+0.59%)
Mar 08, 2016 48.52 49.25 48.22 49.00 3,588,875 +0.32(+0.65%)
Mar 07, 2016 48.71 48.81 48.42 48.69 1,687,176 -0.17(-0.35%)
Mar 04, 2016 48.94 49.15 48.65 48.86 2,491,143 -0.10(-0.21%)
Mar 03, 2016 48.49 49.00 48.20 48.96 2,073,886 +0.51(+1.06%)
Mar 02, 2016 48.25 48.46 47.97 48.45 2,578,490 +0.03(+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.