Skip to main content

Waste Management (NY: WM )

212.87 -1.10 (-0.51%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 159.76 160.78 159.56 160.53 3,166,932 +1.61(+1.02%)
Mar 30, 2023 155.47 159.43 155.47 158.91 3,125,402 +4.42(+2.86%)
Mar 29, 2023 153.08 154.57 153.07 154.50 1,539,445 +2.18(+1.43%)
Mar 28, 2023 151.06 152.89 150.99 152.31 1,329,946 +1.22(+0.81%)
Mar 27, 2023 152.98 153.89 150.99 151.09 1,556,019 -0.86(-0.57%)
Mar 24, 2023 148.70 152.32 148.16 151.96 2,051,904 +3.70(+2.49%)
Mar 23, 2023 149.59 150.45 148.07 148.26 1,839,309 -1.37(-0.91%)
Mar 22, 2023 151.95 152.42 149.58 149.62 1,452,153 -2.38(-1.57%)
Mar 21, 2023 153.19 153.34 151.41 152.01 1,875,845 -0.35(-0.23%)
Mar 20, 2023 151.20 153.59 151.20 152.36 1,672,249 +1.69(+1.12%)
Mar 17, 2023 153.52 153.76 150.22 150.67 2,950,163 -2.42(-1.58%)
Mar 16, 2023 152.55 154.08 152.27 153.09 2,038,064 +0.54(+0.35%)
Mar 15, 2023 151.14 152.68 149.95 152.55 2,961,864 +0.69(+0.45%)
Mar 14, 2023 148.75 152.47 148.68 151.86 2,246,680 +3.07(+2.06%)
Mar 13, 2023 146.48 151.22 146.23 148.79 2,416,916 +1.88(+1.28%)
Mar 10, 2023 148.46 150.07 146.42 146.91 2,451,693 -1.27(-0.86%)
Mar 09, 2023 147.57 150.50 147.57 148.18 2,208,907 +1.40(+0.95%)
Mar 08, 2023 146.18 146.86 145.41 146.78 1,523,124 +0.49(+0.33%)
Mar 07, 2023 148.23 148.59 145.39 146.29 1,434,641 -1.34(-0.91%)
Mar 06, 2023 146.84 147.87 146.41 147.63 1,937,697 +0.68(+0.46%)
Mar 03, 2023 147.72 147.72 145.69 146.96 1,551,080 +0.08(+0.05%)
Mar 02, 2023 145.86 147.18 145.73 146.88 1,469,832 +1.15(+0.79%)
Mar 01, 2023 146.33 147.36 145.22 145.73 1,689,940 -0.91(-0.62%)
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%)
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.