WM

Waste Management Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Waste Management WM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.18 -0.16% 111.69 09:01:14
Open Price Low Price High Price Close Price Prev Close
111.87
more quote information »

WM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week111.12113.81109.11111.393,180,5290.570.51%
1 Month111.50114.77109.11112.152,039,6740.190.17%
3 Months117.26118.9488109.11114.361,745,856-5.57-4.75%
6 Months113.00125.56106.11114.831,652,539-1.31-1.16%
1 Year124.11125.7685.34107.212,151,415-12.42-10.01%
3 Years85.72126.7979.96103.261,822,17525.9730.3%
5 Years56.25126.7955.5090.951,742,73755.4498.56%

WM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 24 2021 111.87 1.95 1.77% 110.33 111.97 110.00 3,076,229
Feb 23 2021 109.92 -0.64 -0.58% 110.44 112.51 109.11 2,892,317
Feb 22 2021 110.56 -1.07 -0.96% 111.15 111.24 109.24 3,270,426
Feb 19 2021 111.63 -1.80 -1.59% 113.81 113.81 110.86 2,928,844
Feb 18 2021 113.43 1.22 1.09% 111.12 113.64 111.09 3,644,933
Feb 17 2021 112.21 -0.39 -0.35% 112.51 112.82 111.93 2,088,785
Feb 16 2021 112.60 -0.65 -0.57% 112.66 113.79 112.12 2,077,867
Feb 12 2021 113.25 0.03 0.03% 112.84 113.34 112.37 1,123,052
Feb 11 2021 113.22 -0.47 -0.41% 114.00 114.15 112.89 1,289,765
Feb 10 2021 113.69 0.14 0.12% 114.25 114.4156 112.44 1,733,354
Feb 09 2021 113.55 -0.83 -0.73% 114.38 114.77 113.46 1,155,661
Feb 08 2021 114.38 0.65 0.57% 114.08 114.75 113.65 1,617,896
Feb 05 2021 113.73 0.65 0.57% 113.59 114.60 113.32 1,422,879
Feb 04 2021 113.08 0.86 0.77% 112.55 113.50 111.88 1,205,336
Feb 03 2021 112.22 -0.78 -0.69% 112.89 113.29 112.05 1,343,104
Feb 02 2021 113.00 0.91 0.81% 112.91 113.91 112.59 1,579,484
Feb 01 2021 112.09 0.77 0.69% 111.89 112.59 111.155 1,229,439
Jan 29 2021 111.32 -0.79 -0.7% 111.50 112.64 110.45 1,891,342
Jan 28 2021 112.11 1.15 1.04% 111.50 114.46 111.30 1,952,343
Jan 27 2021 110.96 -2.99 -2.62% 113.00 113.23 110.15 2,504,307
Jan 26 2021 113.95 -0.24 -0.21% 114.25 114.535 113.6565 1,695,032
Jan 25 2021 114.19 -1.17 -1.01% 115.36 116.02 113.95 1,542,437
See More Historical Prices ยป
Your Recent History
NYSE
WM
Waste Mana..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210225 14:17:01