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 (%)
May 28, 2021 133.64 133.89 133.03 133.06 978,589 +0.12(+0.09%)
May 27, 2021 132.70 133.21 131.67 132.94 2,333,456 +0.74(+0.56%)
May 26, 2021 132.59 133.14 131.96 132.20 1,331,211 -0.87(-0.65%)
May 25, 2021 133.31 133.65 132.85 133.07 1,650,334 -0.40(-0.30%)
May 24, 2021 133.95 134.31 133.39 133.47 1,202,513 +0.13(+0.10%)
May 21, 2021 133.53 134.15 132.57 133.34 1,663,559 +0.51(+0.38%)
May 20, 2021 131.83 133.41 131.49 132.83 1,088,436 +1.21(+0.92%)
May 19, 2021 132.37 132.37 130.17 131.62 1,386,460 -1.25(-0.94%)
May 18, 2021 133.40 134.23 132.84 132.87 1,768,538 -0.98(-0.74%)
May 17, 2021 134.08 134.89 132.99 133.85 1,567,003 -0.41(-0.30%)
May 14, 2021 134.17 135.17 133.87 134.26 1,032,896 +0.49(+0.37%)
May 13, 2021 131.19 134.28 130.87 133.76 1,345,105 +3.06(+2.35%)
May 12, 2021 133.29 133.38 130.67 130.70 1,530,446 -2.86(-2.14%)
May 11, 2021 135.69 135.69 133.05 133.56 1,892,422 -1.95(-1.44%)
May 10, 2021 134.37 136.71 134.36 135.50 1,911,056 +1.78(+1.33%)
May 07, 2021 133.57 134.46 133.14 133.73 1,674,770 -0.09(-0.07%)
May 06, 2021 134.19 134.69 133.57 133.82 1,519,775 -0.15(-0.11%)
May 05, 2021 133.45 134.22 132.53 133.97 1,494,789 +0.72(+0.54%)
May 04, 2021 132.62 133.66 132.42 133.25 1,647,741 +0.51(+0.38%)
May 03, 2021 131.21 133.06 130.97 132.74 1,491,408 +2.24(+1.72%)
Apr 30, 2021 129.56 131.06 129.38 130.50 1,823,934 +0.75(+0.58%)
Apr 29, 2021 129.46 130.37 129.40 129.75 1,803,365 +0.90(+0.70%)
Apr 28, 2021 128.25 129.18 127.72 128.85 1,462,888 +1.11(+0.87%)
Apr 27, 2021 127.18 128.64 126.60 127.75 1,844,242 +1.07(+0.84%)
Apr 26, 2021 127.69 128.48 126.64 126.68 1,568,167 -1.48(-1.16%)
Apr 23, 2021 127.54 128.51 127.13 128.16 1,151,958 +0.71(+0.56%)
Apr 22, 2021 128.23 128.61 127.20 127.46 1,705,163 -0.77(-0.60%)
Apr 21, 2021 127.68 128.97 127.55 128.22 1,248,637 +0.65(+0.51%)
Apr 20, 2021 127.02 128.03 126.71 127.57 1,472,411 +0.42(+0.33%)
Apr 19, 2021 127.27 127.65 126.56 127.15 1,593,530 -0.59(-0.46%)
Apr 16, 2021 127.90 128.25 127.25 127.74 1,427,050 +0.50(+0.39%)
Apr 15, 2021 126.78 127.60 126.78 127.24 1,370,620 +0.61(+0.48%)
Apr 14, 2021 127.08 127.21 126.49 126.63 1,261,904 -0.55(-0.43%)
Apr 13, 2021 126.18 127.60 125.94 127.18 1,467,228 -0.01(-0.01%)
Apr 12, 2021 127.56 128.13 126.81 127.19 1,898,110 -0.20(-0.16%)
Apr 09, 2021 125.87 127.40 125.68 127.39 1,690,723 +1.74(+1.38%)
Apr 08, 2021 125.15 125.85 124.95 125.65 1,632,301 +0.41(+0.32%)
Apr 07, 2021 125.62 126.02 124.88 125.24 1,795,588 +0.77(+0.62%)
Apr 06, 2021 124.27 125.36 123.65 124.48 1,910,177 +0.58(+0.47%)
Apr 05, 2021 122.78 124.07 122.68 123.90 1,684,767 +1.62(+1.32%)
Apr 01, 2021 122.25 123.04 121.01 122.28 1,382,963 +0.25(+0.20%)
Mar 31, 2021 121.82 122.90 121.78 122.04 1,918,514 -0.25(-0.20%)
Mar 30, 2021 122.77 123.40 121.87 122.28 2,187,928 -1.00(-0.81%)
Mar 29, 2021 122.01 124.27 121.97 123.28 2,531,502 +0.51(+0.42%)
Mar 26, 2021 120.45 122.93 120.23 122.77 2,367,140 +2.24(+1.86%)
Mar 25, 2021 118.64 120.66 117.69 120.53 3,122,309 +2.47(+2.09%)
Mar 24, 2021 117.09 119.09 116.69 118.06 2,197,927 +0.68(+0.58%)
Mar 23, 2021 116.59 118.05 116.11 117.38 2,073,780 +0.69(+0.59%)
Mar 22, 2021 115.26 116.84 114.58 116.69 2,218,950 +1.70(+1.48%)
Mar 19, 2021 115.58 116.09 114.28 114.99 3,852,338 -0.31(-0.27%)
Mar 18, 2021 112.73 115.42 112.50 115.30 2,226,320 +2.75(+2.45%)
Mar 17, 2021 116.65 116.65 112.06 112.55 4,044,484 -3.71(-3.19%)
Mar 16, 2021 116.07 116.47 115.58 116.26 1,632,737 +0.28(+0.24%)
Mar 15, 2021 114.55 115.99 114.11 115.98 1,689,698 +0.78(+0.68%)
Mar 12, 2021 113.98 115.33 113.66 115.20 1,870,135 +1.69(+1.49%)
Mar 11, 2021 114.51 114.51 112.82 113.50 2,068,185 -1.05(-0.92%)
Mar 10, 2021 112.72 115.11 111.96 114.56 2,788,502 +1.97(+1.75%)
Mar 09, 2021 114.08 115.09 112.59 112.59 2,409,810 -2.01(-1.75%)
Mar 08, 2021 111.98 115.76 111.75 114.60 3,316,150 +2.87(+2.57%)
Mar 05, 2021 108.82 112.06 108.82 111.72 3,485,454 +2.97(+2.74%)
Mar 04, 2021 107.60 109.92 107.37 108.75 4,037,289 +1.46(+1.36%)
Mar 03, 2021 107.63 108.07 106.70 107.29 2,999,838 -0.34(-0.31%)
Mar 02, 2021 105.76 107.79 105.28 107.63 3,446,907 +1.74(+1.65%)
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.