Skip to main content

Waste Management (NY: WM )

207.89 +1.51 (+0.73%)
Official Closing 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 50.88 51.13 50.38 50.43 2,375,440 -0.54(-1.06%)
Mar 30, 2016 51.06 51.13 50.79 50.97 1,595,262 -0.07(-0.13%)
Mar 29, 2016 50.55 51.28 50.55 51.04 3,612,847 +0.28(+0.56%)
Mar 28, 2016 50.53 50.85 50.51 50.76 1,971,411 +0.23(+0.46%)
Mar 24, 2016 50.22 50.53 50.53 50.53 2,471,055 +0.17(+0.34%)
Mar 23, 2016 49.96 50.42 49.79 50.35 2,614,415 +0.38(+0.77%)
Mar 22, 2016 50.01 50.22 49.82 49.97 3,034,862 -0.23(-0.46%)
Mar 21, 2016 49.94 50.35 49.91 50.20 2,846,937 +0.11(+0.22%)
Mar 18, 2016 50.31 50.44 49.95 50.09 7,878,746 -0.15(-0.31%)
Mar 17, 2016 50.35 50.41 50.05 50.24 3,314,059 -0.04(-0.08%)
Mar 16, 2016 50.08 50.48 49.76 50.29 2,832,856 +0.14(+0.27%)
Mar 15, 2016 49.42 50.30 49.32 50.15 2,514,940 +0.38(+0.77%)
Mar 14, 2016 49.91 50.04 49.55 49.77 2,624,015 -0.15(-0.31%)
Mar 11, 2016 49.58 49.93 49.52 49.92 2,170,098 +0.62(+1.27%)
Mar 10, 2016 49.39 49.55 48.88 49.30 2,550,832 +0.01(+0.02%)
Mar 09, 2016 49.10 49.54 49.10 49.29 2,042,038 +0.29(+0.59%)
Mar 08, 2016 48.51 49.24 48.21 49.00 3,589,531 +0.32(+0.65%)
Mar 07, 2016 48.70 48.80 48.41 48.68 1,687,484 -0.17(-0.35%)
Mar 04, 2016 48.94 49.14 48.65 48.85 2,491,598 -0.10(-0.21%)
Mar 03, 2016 48.48 48.99 48.19 48.95 2,074,264 +0.51(+1.06%)
Mar 02, 2016 48.24 48.45 47.97 48.44 2,578,961 +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.