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
1.70 1.53% 113.00 20:00:00
Close Price Low Price High Price Open Price Previous Close
113.63 110.85 113.85 111.00 111.30
more quote information »

WM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week115.24116.56110.25113.691,908,287-2.24-1.94%
1 Month114.23118.915109.06113.931,822,966-1.23-1.08%
3 Months105.99118.915100.951110.561,662,7847.016.61%
6 Months92.00118.91585.34103.042,218,82621.0022.83%
1 Year115.16126.7985.34107.562,201,320-2.16-1.88%
3 Years78.44126.7975.8699.271,822,91634.5644.06%
5 Years50.22126.7948.976985.631,773,21562.78125.01%

WM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 113.63 2.33 2.09% 111.00 113.85 110.85 1,174,601
Sep 24 2020 111.30 -0.43 -0.38% 111.73 115.27 110.25 1,814,886
Sep 23 2020 111.73 -3.24 -2.82% 113.21 113.875 111.70 1,578,521
Sep 22 2020 114.97 0.67 0.59% 114.09 115.48 113.95 1,088,214
Sep 21 2020 114.30 -0.97 -0.84% 114.25 114.42 113.265 1,994,383
Sep 18 2020 115.27 -0.29 -0.25% 115.24 116.56 114.86 3,065,432
Sep 17 2020 115.56 -1.29 -1.1% 116.15 117.45 115.25 2,097,423
Sep 16 2020 116.85 -0.22 -0.19% 117.53 118.915 116.68 2,050,400
Sep 15 2020 117.07 0.71 0.61% 116.50 117.79 116.16 1,709,115
Sep 14 2020 116.36 3.21 2.84% 113.83 116.59 113.65 2,110,113
Sep 11 2020 113.15 1.47 1.32% 111.91 113.61 111.59 1,505,849
Sep 10 2020 111.68 -0.88 -0.78% 112.86 112.93 111.35 1,122,308
Sep 09 2020 112.56 2.10 1.9% 110.74 113.41 109.10 1,737,870
Sep 08 2020 110.46 -0.75 -0.67% 111.21 111.68 110.11 1,489,913
Sep 04 2020 111.21 -0.01 -0.01% 111.93 112.28 109.06 2,220,540
Sep 03 2020 111.22 -2.93 -2.57% 113.50 114.12 110.57 2,323,577
Sep 02 2020 114.15 0.51 0.45% 113.70 115.06 113.37 2,805,889
Sep 01 2020 113.64 -0.35 -0.31% 113.37 114.99 112.82 1,289,979
Aug 31 2020 113.9915 -0.02 -0.02% 113.64 114.47 113.50 1,503,491
Aug 28 2020 114.01 -0.26 -0.23% 114.23 115.02 113.21 1,242,296
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:20200928 05:19:30