Waste Management Historical Data - WM

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 Low Price High Price Open Price Close Price Last Traded
1.42 1.34% 107.43 105.55 108.03 106.02 106.01 20:00:00
more quote information »

WM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week100.57108.41100.20105.392,457,0536.866.82%
1 Month99.93108.4194.13100.422,328,3047.507.51%
3 Months114.43115.3885.3497.683,246,906-7.00-6.12%
6 Months112.72126.7985.34105.292,532,836-5.29-4.69%
1 Year110.63126.7985.34109.332,152,016-3.20-2.89%
3 Years73.71126.7972.2496.321,767,49833.7245.75%
5 Years49.61126.7945.8681.431,783,83157.82116.55%

WM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 02 2020 107.43 1.42 1.34% 106.02 108.03 105.55 1,773,242
Jun 01 2020 106.01 -0.74 -0.69% 107.00 107.30 105.95 1,626,494
May 29 2020 106.75 -0.52 -0.48% 107.15 108.41 106.15 3,077,370
May 28 2020 107.27 2.97 2.85% 105.35 107.27 104.37 2,661,286
May 27 2020 104.30 2.30 2.25% 102.69 104.50 102.00 2,832,104
May 26 2020 102.00 3.08 3.11% 100.57 102.53 100.20 2,088,011
May 22 2020 98.92 -0.01 -0.01% 98.88 99.00 98.13 1,067,785
May 21 2020 98.93 -0.52 -0.52% 99.04 100.11 98.63 1,360,578
May 20 2020 99.45 1.12 1.14% 99.08 100.56 98.09 1,601,660
May 19 2020 98.33 -1.33 -1.33% 99.35 100.74 98.30 1,770,980
May 18 2020 99.66 4.15 4.35% 98.71 100.53 97.20 2,932,395
May 15 2020 95.51 -1.49 -1.54% 96.36 97.32 95.11 3,173,602
May 14 2020 97.00 0.48 0.5% 95.81 97.34 94.13 2,324,141
May 13 2020 96.52 -1.48 -1.51% 98.25 99.24 96.08 2,246,383
May 12 2020 98.00 -2.50 -2.49% 100.99 101.56 98.00 2,139,867
May 11 2020 100.50 0.00 0.0% 100.01 101.23 99.26 1,478,899
May 08 2020 100.50 -0.66 -0.65% 101.96 102.94 100.19 1,751,754
May 07 2020 101.16 4.36 4.5% 98.45 102.35 96.73 2,503,669
May 06 2020 96.80 -4.20 -4.16% 100.50 101.50 95.73 4,556,556
May 05 2020 100.9999 1.40 1.41% 99.93 101.22 98.61 3,044,235
May 04 2020 99.60 1.39 1.42% 97.81 99.84 97.27 1,680,037
See More Historical Prices »
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:20200603 06:49:00