Skip to main content

Waste Management (NY: WM )

213.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 147.59 147.91 146.39 146.65 2,665,340 -1.28(-0.87%)
Feb 27, 2023 148.90 149.78 147.38 147.93 1,580,464 -0.24(-0.16%)
Feb 24, 2023 147.07 148.49 146.92 148.16 1,241,271 +0.32(+0.22%)
Feb 23, 2023 149.00 149.18 146.86 147.84 1,636,028 -1.15(-0.77%)
Feb 22, 2023 150.04 150.40 148.64 148.99 1,364,597 -0.38(-0.26%)
Feb 21, 2023 151.47 152.25 148.96 149.37 1,675,306 -2.33(-1.54%)
Feb 17, 2023 149.34 151.94 148.92 151.70 2,001,936 +2.59(+1.74%)
Feb 16, 2023 148.46 150.54 147.46 149.10 1,585,284 +0.13(+0.09%)
Feb 15, 2023 147.73 149.29 147.73 148.97 1,641,037 +0.78(+0.53%)
Feb 14, 2023 149.37 149.37 147.55 148.19 1,573,258 -1.41(-0.94%)
Feb 13, 2023 151.31 151.79 148.85 149.60 2,181,700 -1.26(-0.84%)
Feb 10, 2023 149.36 151.17 148.89 150.87 1,758,450 +1.75(+1.18%)
Feb 09, 2023 148.81 149.63 147.81 149.11 1,986,807 +1.39(+0.94%)
Feb 08, 2023 147.81 148.70 147.42 147.72 1,444,447 -0.46(-0.31%)
Feb 07, 2023 148.04 148.64 146.39 148.18 1,970,946 -0.48(-0.32%)
Feb 06, 2023 147.38 149.04 146.99 148.66 1,436,774 +0.74(+0.50%)
Feb 03, 2023 147.83 148.93 146.57 147.92 1,920,553 +0.71(+0.48%)
Feb 02, 2023 150.10 150.12 145.90 147.21 3,623,119 -3.99(-2.64%)
Feb 01, 2023 146.98 152.42 145.46 151.20 3,640,444 -0.31(-0.21%)
Jan 31, 2023 150.15 151.51 149.39 151.51 1,661,464 +1.60(+1.06%)
Jan 30, 2023 149.52 151.78 149.52 149.91 1,779,267 +0.48(+0.32%)
Jan 27, 2023 148.85 149.85 148.11 149.44 1,398,375 +0.11(+0.07%)
Jan 26, 2023 150.24 150.37 149.07 149.33 973,991 -0.60(-0.40%)
Jan 25, 2023 148.47 150.06 148.00 149.93 1,855,380 +0.82(+0.55%)
Jan 24, 2023 149.65 149.86 131.41 149.10 1,279,485 -0.39(-0.26%)
Jan 23, 2023 149.62 149.98 147.98 149.49 1,318,414 +0.60(+0.40%)
Jan 20, 2023 147.59 149.19 146.02 148.90 1,490,504 +1.54(+1.04%)
Jan 19, 2023 147.86 148.61 147.12 147.36 1,673,638 -0.40(-0.27%)
Jan 18, 2023 151.15 151.92 147.43 147.76 1,610,001 -3.40(-2.25%)
Jan 17, 2023 151.54 152.25 150.94 151.16 2,079,933 +0.18(+0.12%)
Jan 13, 2023 149.02 151.10 148.64 150.98 2,714,351 +1.48(+0.99%)
Jan 12, 2023 153.71 153.95 148.97 149.50 2,219,639 -4.22(-2.75%)
Jan 11, 2023 153.48 154.46 152.05 153.72 1,687,540 +2.04(+1.34%)
Jan 10, 2023 151.88 152.56 148.58 151.69 2,467,067 -3.26(-2.10%)
Jan 09, 2023 157.77 158.36 154.69 154.95 1,781,278 -1.22(-0.78%)
Jan 06, 2023 152.34 156.54 152.07 156.17 1,782,717 +5.49(+3.65%)
Jan 05, 2023 152.82 153.22 150.37 150.68 1,506,296 -2.97(-1.93%)
Jan 04, 2023 153.90 154.32 152.61 153.65 1,300,829 -0.12(-0.08%)
Jan 03, 2023 154.13 154.23 152.12 153.76 1,143,095 +0.15(+0.10%)
Dec 30, 2022 155.20 155.28 152.31 153.62 966,387 -1.95(-1.25%)
Dec 29, 2022 154.94 155.98 154.25 155.56 1,378,886 +1.47(+0.95%)
Dec 28, 2022 155.99 156.63 153.96 154.10 823,505 -2.09(-1.34%)
Dec 27, 2022 156.33 156.57 154.99 156.18 1,315,842 +0.28(+0.18%)
Dec 23, 2022 154.16 156.08 153.72 155.90 646,331 +1.45(+0.94%)
Dec 22, 2022 155.30 155.86 152.90 154.45 1,514,619 -1.51(-0.97%)
Dec 21, 2022 155.54 156.54 154.73 155.96 1,411,701 +1.45(+0.94%)
Dec 20, 2022 153.59 155.31 152.89 154.51 1,375,331 +0.20(+0.13%)
Dec 19, 2022 156.79 157.13 151.22 154.31 2,463,037 -4.11(-2.60%)
Dec 16, 2022 158.46 159.02 156.15 158.42 2,971,076 -1.55(-0.97%)
Dec 15, 2022 161.97 162.10 159.51 159.97 1,912,828 -3.10(-1.90%)
Dec 14, 2022 163.31 165.93 162.42 163.08 1,650,046 -0.21(-0.13%)
Dec 13, 2022 164.56 165.35 162.39 163.28 1,451,922 -0.04(-0.02%)
Dec 12, 2022 164.83 165.44 162.10 163.32 1,466,021 -0.04(-0.02%)
Dec 09, 2022 163.59 164.78 162.84 163.36 1,643,960 +0.80(+0.49%)
Dec 08, 2022 161.71 163.38 161.66 162.56 1,187,218 +0.78(+0.48%)
Dec 07, 2022 162.02 163.36 161.40 161.77 1,285,726 -0.34(-0.21%)
Dec 06, 2022 164.01 164.21 161.36 162.12 1,958,430 -2.18(-1.33%)
Dec 05, 2022 164.77 165.42 163.61 164.30 1,775,135 -1.98(-1.19%)
Dec 02, 2022 163.13 166.37 162.86 166.28 1,403,209 +1.95(+1.19%)
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.