Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Management (NY: WM )

201.64 +1.09 (+0.54%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 161.27 162.82 160.19 162.47 1,557,724 +1.56(+0.97%)
Oct 30, 2023 160.06 161.69 159.77 160.91 1,876,487 +1.35(+0.85%)
Oct 27, 2023 161.00 162.54 159.07 159.55 1,604,708 -1.42(-0.88%)
Oct 26, 2023 162.26 162.97 160.74 160.97 2,025,168 -1.24(-0.76%)
Oct 25, 2023 155.27 163.15 154.59 162.21 4,132,195 +9.33(+6.10%)
Oct 24, 2023 153.94 155.93 152.20 152.88 2,785,721 -1.31(-0.85%)
Oct 23, 2023 156.42 157.31 154.11 154.19 2,021,619 -0.61(-0.40%)
Oct 20, 2023 155.47 156.71 154.56 154.81 1,441,625 -0.48(-0.31%)
Oct 19, 2023 156.51 157.81 155.02 155.29 1,181,734 -1.96(-1.25%)
Oct 18, 2023 158.67 159.17 156.71 157.25 1,148,005 -1.00(-0.63%)
Oct 17, 2023 157.74 159.02 157.40 158.25 1,190,857 +0.22(+0.14%)
Oct 16, 2023 157.28 158.88 156.74 158.03 1,727,696 +1.02(+0.65%)
Oct 13, 2023 154.00 157.22 153.40 157.01 2,724,320 +3.72(+2.42%)
Oct 12, 2023 155.06 155.91 152.43 153.29 1,162,239 -1.61(-1.04%)
Oct 11, 2023 155.32 155.62 153.22 154.90 1,202,669 -0.17(-0.11%)
Oct 10, 2023 155.56 156.07 153.69 155.07 1,352,557 -0.62(-0.40%)
Oct 09, 2023 153.08 155.77 152.85 155.69 1,028,265 +2.02(+1.31%)
Oct 06, 2023 152.54 154.22 151.17 153.68 1,267,203 +0.71(+0.46%)
Oct 05, 2023 152.21 153.19 152.20 152.97 1,116,152 +0.75(+0.49%)
Oct 04, 2023 151.23 152.51 150.37 152.21 1,292,007 +1.38(+0.92%)
Oct 03, 2023 149.05 150.98 148.01 150.83 1,536,704 +1.34(+0.89%)
Oct 02, 2023 151.09 151.22 148.60 149.50 1,352,607 -1.22(-0.81%)
Sep 29, 2023 153.24 153.28 150.38 150.71 1,418,718 -1.98(-1.30%)
Sep 28, 2023 153.14 153.49 152.21 152.69 1,485,891 +0.02(+0.01%)
Sep 27, 2023 153.93 154.21 151.74 152.67 1,916,877 -1.25(-0.81%)
Sep 26, 2023 154.83 155.16 153.71 153.91 1,409,357 -1.46(-0.94%)
Sep 25, 2023 154.47 155.59 154.78 155.38 1,313,350 +0.68(+0.44%)
Sep 22, 2023 155.22 156.29 154.66 154.70 1,205,767 -1.01(-0.65%)
Sep 21, 2023 158.13 158.48 155.68 155.70 1,688,806 -2.53(-1.60%)
Sep 20, 2023 158.07 159.29 156.98 158.24 1,086,448 +0.38(+0.24%)
Sep 19, 2023 157.92 158.51 157.21 157.86 1,052,033 -0.16(-0.10%)
Sep 18, 2023 159.06 159.13 156.76 158.02 1,332,288 -0.64(-0.40%)
Sep 15, 2023 158.68 160.11 158.55 158.66 3,199,059 +0.13(+0.08%)
Sep 14, 2023 159.21 159.53 157.47 158.53 1,611,046 -0.05(-0.03%)
Sep 13, 2023 157.18 158.83 156.62 158.58 1,382,980 +1.80(+1.15%)
Sep 12, 2023 156.03 157.07 155.81 156.78 1,131,216 +1.09(+0.70%)
Sep 11, 2023 154.66 155.71 154.39 155.69 1,325,267 +1.02(+0.66%)
Sep 08, 2023 155.66 156.09 154.48 154.68 939,401 -0.45(-0.29%)
Sep 07, 2023 153.74 155.33 153.53 155.12 1,020,473 +1.61(+1.05%)
Sep 06, 2023 154.13 154.46 152.91 153.51 1,402,269 -1.04(-0.68%)
Sep 05, 2023 154.43 155.31 152.68 154.55 1,578,662 +0.02(+0.01%)
Sep 01, 2023 154.94 155.40 154.03 154.53 1,237,338 +0.23(+0.15%)
Aug 31, 2023 156.29 156.65 154.20 154.31 1,868,699 -1.81(-1.16%)
Aug 30, 2023 156.52 157.27 155.69 156.12 1,238,539 +0.48(+0.31%)
Aug 29, 2023 155.08 155.70 153.91 155.63 1,237,530 +0.19(+0.12%)
Aug 28, 2023 155.86 156.66 155.21 155.45 991,079 -0.38(-0.25%)
Aug 25, 2023 155.51 156.49 155.31 155.83 1,825,599 +1.03(+0.67%)
Aug 24, 2023 155.75 156.60 154.74 154.80 1,010,554 -1.08(-0.69%)
Aug 23, 2023 156.28 156.47 155.11 155.88 1,265,009 +0.25(+0.16%)
Aug 22, 2023 155.87 156.69 155.51 155.63 871,471 -0.73(-0.47%)
Aug 21, 2023 156.19 157.20 155.66 156.36 965,848 +0.00(+0.00%)
Aug 18, 2023 156.25 157.09 156.05 156.36 1,228,799 +0.37(+0.24%)
Aug 17, 2023 157.13 158.02 155.93 155.99 1,249,387 -1.50(-0.96%)
Aug 16, 2023 156.62 158.56 156.13 157.50 1,136,431 +1.03(+0.66%)
Aug 15, 2023 157.48 158.37 156.40 156.46 1,192,521 -1.73(-1.09%)
Aug 14, 2023 158.48 159.33 157.98 158.19 1,040,762 -0.21(-0.13%)
Aug 11, 2023 157.19 158.57 157.19 158.40 947,194 +1.09(+0.69%)
Aug 10, 2023 158.47 159.57 156.78 157.31 1,450,368 -1.64(-1.03%)
Aug 09, 2023 157.38 159.70 157.15 158.95 1,158,594 +1.67(+1.06%)
Aug 08, 2023 159.14 159.36 156.59 157.28 1,060,469 -1.43(-0.90%)
Aug 07, 2023 157.91 159.01 157.73 158.71 1,071,513 +0.81(+0.51%)
Aug 04, 2023 158.45 159.30 157.68 157.90 1,155,413 -0.50(-0.32%)
Aug 03, 2023 160.43 160.96 158.25 158.40 1,434,982 -2.44(-1.52%)
Aug 02, 2023 159.95 162.27 159.83 160.84 1,442,673 +0.90(+0.56%)
Aug 01, 2023 161.65 163.72 159.40 159.95 2,105,199 -1.26(-0.78%)
Jul 31, 2023 160.43 161.67 159.95 161.21 1,883,886 +0.84(+0.52%)
Jul 28, 2023 162.31 162.40 159.87 160.37 1,855,627 -1.01(-0.63%)
Jul 27, 2023 162.24 163.37 159.19 161.38 2,495,550 -0.95(-0.59%)
Jul 26, 2023 164.17 165.03 161.34 162.34 3,392,475 -6.70(-3.96%)
Jul 25, 2023 168.94 169.73 167.76 169.04 1,547,551 -0.05(-0.03%)
Jul 24, 2023 169.97 170.06 168.59 169.09 1,082,736 -0.60(-0.35%)
Jul 21, 2023 169.35 170.47 169.10 169.69 1,627,402 +0.50(+0.30%)
Jul 20, 2023 163.90 169.29 163.72 169.19 1,614,624 +5.12(+3.12%)
Jul 19, 2023 164.21 165.33 163.37 164.07 1,507,148 +0.09(+0.05%)
Jul 18, 2023 164.65 165.77 163.35 163.98 1,440,099 -1.13(-0.68%)
Jul 17, 2023 165.74 166.35 165.05 165.11 1,165,648 -0.79(-0.47%)
Jul 14, 2023 165.15 166.04 164.46 165.90 1,578,871 +0.22(+0.13%)
Jul 13, 2023 166.22 166.82 165.38 165.68 2,142,980 -0.83(-0.50%)
Jul 12, 2023 168.27 168.61 165.66 166.51 1,572,318 -1.02(-0.61%)
Jul 11, 2023 168.22 168.82 165.26 167.53 1,622,481 -0.90(-0.53%)
Jul 10, 2023 167.32 168.93 167.31 168.43 1,096,802 +1.10(+0.66%)
Jul 07, 2023 167.28 168.74 167.17 167.33 1,186,188 -1.33(-0.79%)
Jul 06, 2023 167.42 169.33 166.97 168.66 1,155,757 +0.31(+0.18%)
Jul 05, 2023 168.29 168.67 167.35 168.35 1,099,312 -0.34(-0.20%)
Jul 03, 2023 169.51 169.59 167.86 168.70 704,382 -1.99(-1.16%)
Jun 30, 2023 167.31 170.97 166.87 170.68 2,020,913 +3.75(+2.25%)
Jun 29, 2023 164.51 167.09 163.99 166.93 1,019,388 +2.11(+1.28%)
Jun 28, 2023 166.32 166.32 164.07 164.83 904,362 -1.29(-0.78%)
Jun 27, 2023 164.67 166.28 163.88 166.12 970,583 +2.01(+1.22%)
Jun 26, 2023 162.99 164.17 161.81 164.11 1,006,794 +1.13(+0.69%)
Jun 23, 2023 164.25 165.07 162.54 162.98 1,627,656 -1.30(-0.79%)
Jun 22, 2023 163.16 164.31 162.66 164.28 1,332,943 +1.41(+0.86%)
Jun 21, 2023 162.16 163.02 160.73 162.87 1,251,346 +0.61(+0.38%)
Jun 20, 2023 162.25 163.37 161.78 162.26 1,458,776 -0.17(-0.10%)
Jun 16, 2023 162.50 163.66 162.05 162.43 2,457,699 +0.82(+0.50%)
Jun 15, 2023 160.01 162.17 159.84 161.61 1,352,298 -4.06(-2.45%)
May 08, 2023 165.09 166.74 164.76 165.67 907,590 +0.59(+0.36%)
May 05, 2023 164.31 165.89 164.11 165.09 1,118,142 +0.61(+0.37%)
May 04, 2023 164.27 165.31 163.55 164.48 1,213,152 +0.48(+0.29%)
May 03, 2023 163.96 165.79 163.25 164.00 1,545,785 +0.60(+0.37%)
May 02, 2023 163.66 164.33 161.72 163.40 1,460,004 -0.08(-0.05%)
May 01, 2023 162.52 164.24 162.52 163.48 1,487,804 +0.73(+0.45%)
Apr 28, 2023 159.62 162.88 159.31 162.75 2,272,302 +4.33(+2.74%)
Apr 27, 2023 158.84 159.81 154.76 158.42 2,806,091 -1.94(-1.21%)
Apr 26, 2023 161.14 161.78 159.76 160.36 1,670,955 -1.92(-1.18%)
Apr 25, 2023 162.69 163.58 161.82 162.28 1,302,842 -0.10(-0.06%)
Apr 24, 2023 161.71 162.60 161.71 162.38 1,506,391 +0.51(+0.32%)
Apr 21, 2023 162.88 163.21 161.71 161.87 1,756,553 -0.54(-0.33%)
Apr 20, 2023 161.96 162.74 161.59 162.41 1,280,591 +0.59(+0.36%)
Apr 19, 2023 162.36 162.81 161.55 161.82 913,660 -0.28(-0.17%)
Apr 18, 2023 162.77 163.55 161.36 162.10 1,743,785 -0.02(-0.01%)
Apr 17, 2023 162.76 163.06 161.64 162.12 1,269,557 +0.10(+0.06%)
Apr 14, 2023 162.16 162.72 161.69 162.02 1,254,192 -1.52(-0.93%)
Apr 13, 2023 162.43 164.14 161.60 163.54 2,222,468 +1.32(+0.82%)
Apr 12, 2023 160.01 162.68 159.81 162.21 2,063,411 +2.31(+1.45%)
Apr 11, 2023 158.94 160.41 158.32 159.90 1,571,054 +0.84(+0.53%)
Apr 10, 2023 159.76 160.05 158.80 159.06 1,391,131 -1.35(-0.84%)
Apr 06, 2023 159.84 161.49 159.33 160.41 3,357,186 +0.82(+0.52%)
Apr 05, 2023 161.02 162.04 159.12 159.59 1,684,127 -0.70(-0.43%)
Apr 04, 2023 160.73 161.56 159.16 160.28 2,565,646 -0.33(-0.21%)
Apr 03, 2023 159.58 161.66 159.25 160.62 2,085,133 +0.69(+0.43%)
Mar 31, 2023 159.17 160.19 158.97 159.93 3,178,705 +1.61(+1.02%)
Mar 30, 2023 154.89 158.84 154.89 158.32 3,137,020 +4.40(+2.86%)
Mar 29, 2023 152.51 154.00 152.51 153.92 1,545,168 +2.18(+1.43%)
Mar 28, 2023 150.50 152.32 150.43 151.75 1,334,890 +1.22(+0.81%)
Mar 27, 2023 152.41 153.32 150.43 150.53 1,561,804 -0.86(-0.57%)
Mar 24, 2023 148.15 151.76 147.61 151.39 2,059,532 +3.69(+2.50%)
Mar 23, 2023 149.04 149.89 147.52 147.71 1,846,147 -1.36(-0.91%)
Mar 22, 2023 151.38 151.85 149.02 149.07 1,457,551 -2.37(-1.57%)
Mar 21, 2023 152.62 152.78 150.85 151.44 1,882,819 -0.35(-0.23%)
Mar 20, 2023 150.64 153.02 150.64 151.79 1,678,466 +1.68(+1.12%)
Mar 17, 2023 152.95 153.19 149.67 150.11 2,961,131 -2.41(-1.58%)
Mar 16, 2023 151.98 153.51 151.71 152.52 2,045,640 +0.54(+0.35%)
Mar 15, 2023 150.58 152.11 149.39 151.98 2,972,875 +0.69(+0.45%)
Mar 14, 2023 148.20 151.90 148.13 151.30 2,255,032 +3.06(+2.06%)
Mar 13, 2023 145.93 150.66 145.69 148.24 2,425,901 +1.87(+1.28%)
Mar 10, 2023 147.91 149.51 145.88 146.37 2,460,807 -1.26(-0.86%)
Mar 09, 2023 147.02 149.94 147.02 147.63 2,217,118 +1.39(+0.95%)
Mar 08, 2023 145.64 146.32 144.87 146.24 1,528,786 +0.49(+0.33%)
Mar 07, 2023 147.68 148.04 144.85 145.75 1,439,974 -1.34(-0.91%)
Mar 06, 2023 146.30 147.32 145.87 147.09 1,944,900 +0.67(+0.46%)
Mar 03, 2023 147.18 147.18 145.16 146.41 1,556,846 +0.08(+0.05%)
Mar 02, 2023 145.32 146.64 145.19 146.34 1,475,296 +1.14(+0.79%)
Mar 01, 2023 145.79 146.81 144.69 145.19 1,696,222 -0.91(-0.62%)
Feb 28, 2023 147.05 147.36 145.85 146.10 2,675,248 -1.28(-0.87%)
Feb 27, 2023 148.34 149.22 146.83 147.38 1,586,340 -0.24(-0.16%)
Feb 24, 2023 146.52 147.94 146.38 147.61 1,245,886 +0.32(+0.22%)
Feb 23, 2023 148.45 148.63 146.32 147.29 1,642,110 -1.14(-0.77%)
Feb 22, 2023 149.49 149.84 148.09 148.43 1,369,670 -0.38(-0.26%)
Feb 21, 2023 150.91 151.69 148.41 148.81 1,681,534 -2.32(-1.54%)
Feb 17, 2023 148.78 151.38 148.37 151.13 2,009,378 +2.58(+1.74%)
Feb 16, 2023 147.91 149.98 146.91 148.55 1,591,177 +0.13(+0.09%)
Feb 15, 2023 147.18 148.74 147.18 148.42 1,647,138 +0.78(+0.53%)
Feb 14, 2023 148.81 148.81 147.00 147.64 1,579,107 -1.41(-0.94%)
Feb 13, 2023 150.75 151.23 148.30 149.05 2,189,810 -1.26(-0.84%)
Feb 10, 2023 148.80 150.61 148.34 150.31 1,764,987 +1.75(+1.18%)
Feb 09, 2023 148.26 149.08 147.26 148.56 1,994,193 +1.38(+0.94%)
Feb 08, 2023 147.26 148.15 146.87 147.18 1,449,817 -0.46(-0.31%)
Feb 07, 2023 147.50 148.09 145.85 147.63 1,978,273 -0.48(-0.32%)
Feb 06, 2023 146.83 148.49 146.44 148.11 1,442,115 +0.74(+0.50%)
Feb 03, 2023 147.28 148.38 146.02 147.37 1,927,693 +0.70(+0.48%)
Feb 02, 2023 149.54 149.56 145.36 146.67 3,636,588 -3.97(-2.64%)
Feb 01, 2023 146.43 151.86 144.92 150.64 3,653,978 -0.31(-0.21%)
Jan 31, 2023 149.59 150.95 148.83 150.95 1,667,641 +1.59(+1.06%)
Jan 30, 2023 148.97 151.21 148.97 149.36 1,785,881 +0.48(+0.32%)
Jan 27, 2023 148.30 149.29 147.56 148.88 1,403,574 +0.11(+0.07%)
Jan 26, 2023 149.68 149.81 148.52 148.78 977,612 -0.59(-0.40%)
Jan 25, 2023 147.92 149.51 147.45 149.37 1,862,278 +0.82(+0.55%)
Jan 24, 2023 149.10 149.30 130.92 148.55 1,284,242 -0.39(-0.26%)
Jan 23, 2023 149.07 149.43 147.43 148.94 1,323,315 +0.59(+0.40%)
Jan 20, 2023 147.05 148.64 145.48 148.34 1,496,045 +1.53(+1.04%)
Jan 19, 2023 147.31 148.06 146.58 146.81 1,679,859 -0.40(-0.27%)
Jan 18, 2023 150.59 151.36 146.88 147.21 1,615,986 -3.38(-2.25%)
Jan 17, 2023 150.98 151.69 150.38 150.60 2,087,665 +0.18(+0.12%)
Jan 13, 2023 148.47 150.54 148.09 150.42 2,724,442 +1.47(+0.99%)
Jan 12, 2023 153.15 153.38 148.41 148.95 2,227,890 -4.21(-2.75%)
Jan 11, 2023 152.91 153.89 151.49 153.16 1,693,813 +2.03(+1.34%)
Jan 10, 2023 151.32 151.99 148.03 151.13 2,476,238 -3.25(-2.10%)
Jan 09, 2023 157.18 157.77 154.12 154.37 1,787,900 -1.22(-0.78%)
Jan 06, 2023 151.78 155.96 151.51 155.59 1,789,344 +5.47(+3.65%)
Jan 05, 2023 152.26 152.66 149.81 150.12 1,511,896 -2.96(-1.93%)
Jan 04, 2023 153.33 153.75 152.05 153.08 1,305,665 -0.12(-0.08%)
Jan 03, 2023 153.56 153.66 151.56 153.19 1,147,344 +0.15(+0.10%)
Dec 30, 2022 154.63 154.71 151.75 153.05 969,979 -1.94(-1.25%)
Dec 29, 2022 154.37 155.40 153.68 154.99 1,384,012 +1.46(+0.95%)
Dec 28, 2022 155.41 156.05 153.39 153.53 826,566 -2.08(-1.34%)
Dec 27, 2022 155.75 155.99 154.41 155.60 1,320,733 +0.28(+0.18%)
Dec 23, 2022 153.58 155.51 153.15 155.32 648,734 +1.44(+0.94%)
Dec 22, 2022 154.73 155.28 152.34 153.88 1,520,249 -1.50(-0.97%)
Dec 21, 2022 154.96 155.96 154.16 155.38 1,416,949 +1.44(+0.94%)
Dec 20, 2022 153.02 154.73 152.33 153.94 1,380,444 +0.19(+0.13%)
Dec 19, 2022 156.21 156.55 150.66 153.74 2,472,193 -4.10(-2.60%)
Dec 16, 2022 157.88 158.43 155.57 157.84 2,982,121 -1.54(-0.97%)
Dec 15, 2022 161.37 161.50 158.92 159.38 1,919,939 -3.09(-1.90%)
Dec 14, 2022 162.71 165.31 161.82 162.47 1,656,180 -0.20(-0.13%)
Dec 13, 2022 163.95 164.74 161.79 162.68 1,457,320 -0.04(-0.02%)
Dec 12, 2022 164.22 164.83 161.50 162.72 1,471,471 -0.04(-0.02%)
Dec 09, 2022 162.98 164.17 162.24 162.75 1,650,072 +0.80(+0.49%)
Dec 08, 2022 161.12 162.77 161.07 161.95 1,191,631 +0.78(+0.48%)
Dec 07, 2022 161.42 162.75 160.80 161.17 1,290,506 -0.34(-0.21%)
Dec 06, 2022 163.40 163.60 160.76 161.51 1,965,710 -2.18(-1.33%)
Dec 05, 2022 164.16 164.80 163.01 163.69 1,781,734 -1.97(-1.19%)
Dec 02, 2022 162.53 165.75 162.26 165.66 1,408,425 +1.94(+1.19%)
Dec 01, 2022 164.53 166.53 163.60 163.72 1,846,308 +0.73(+0.45%)
Nov 30, 2022 160.03 162.99 159.57 162.99 3,353,671 +2.57(+1.60%)
Nov 29, 2022 159.37 160.50 158.85 160.42 2,152,429 +0.48(+0.30%)
Nov 28, 2022 158.90 160.50 158.90 159.95 2,310,729 +0.13(+0.08%)
Nov 25, 2022 160.11 160.62 159.17 159.82 937,583 +0.44(+0.27%)
Nov 23, 2022 158.65 159.79 158.28 159.38 1,768,105 +0.75(+0.47%)
Nov 22, 2022 158.66 159.59 157.73 158.63 1,031,196 +0.43(+0.27%)
Nov 21, 2022 157.50 159.42 156.98 158.21 1,494,506 +1.57(+1.00%)
Nov 18, 2022 156.02 157.04 155.33 156.63 1,540,487 +2.03(+1.31%)
Nov 17, 2022 153.32 155.30 152.28 154.60 1,264,716 +0.98(+0.64%)
Nov 16, 2022 153.12 155.74 152.78 153.62 2,017,808 +0.96(+0.63%)
Nov 15, 2022 154.37 155.01 150.21 152.66 2,080,588 -0.49(-0.32%)
Nov 14, 2022 154.21 155.88 153.13 153.14 1,832,596 -0.55(-0.36%)
Nov 11, 2022 156.78 157.14 151.66 153.70 2,426,419 -2.97(-1.90%)
Nov 10, 2022 156.75 157.13 153.30 156.67 1,836,629 +2.94(+1.91%)
Nov 09, 2022 155.30 156.38 153.61 153.74 1,426,304 -1.40(-0.90%)
Nov 08, 2022 152.52 155.61 151.90 155.14 1,399,568 +2.23(+1.46%)
Nov 07, 2022 152.12 153.36 151.48 152.91 1,230,105 +1.53(+1.01%)
Nov 04, 2022 153.60 154.31 149.60 151.38 1,711,524 -1.32(-0.87%)
Nov 03, 2022 150.14 154.37 149.53 152.70 1,742,129 +1.86(+1.23%)
Nov 02, 2022 151.77 150.84 150.84 1,771,625 -1.26(-0.83%)
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.