WM

Waste Management Historical Data

WM Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 23 2020 116.70 0.93 0.8% 116.25 116.825 115.50 1,593,808
Oct 22 2020 115.77 1.60 1.4% 114.28 116.04 114.06 1,324,366
Oct 21 2020 114.17 -0.14 -0.12% 113.90 115.15 113.62 1,007,986
Oct 20 2020 114.31 0.61 0.54% 114.75 115.59 114.06 832,796
Oct 19 2020 113.70 -2.17 -1.87% 116.00 116.21 113.54 1,456,372
Oct 16 2020 115.87 0.60 0.52% 115.58 116.46 115.49 1,910,133
Oct 15 2020 115.27 0.69 0.6% 114.32 115.49 114.00 883,721
Oct 14 2020 114.58 -0.92 -0.8% 115.19 115.815 114.28 1,020,668
Oct 13 2020 115.50 -1.32 -1.13% 117.14 117.60 115.08 1,614,163
Oct 12 2020 116.82 1.47 1.27% 115.83 117.19 115.68 1,217,339
Oct 09 2020 115.35 0.65 0.57% 115.00 115.70 114.68 1,096,153
Oct 08 2020 114.70 0.82 0.72% 114.33 114.89 113.91 910,452
Oct 07 2020 113.88 0.00 +0.00% 113.75 114.40 113.33 0
Oct 07 2020 113.88 0.63 0.56% 113.75 114.40 113.33 1,072,895
Oct 06 2020 113.25 -0.99 -0.87% 114.81 115.05 112.90 1,404,137
Oct 05 2020 114.24 0.35 0.31% 114.83 115.06 113.84 1,242,552
Oct 02 2020 113.89 1.00 0.89% 111.66 114.56 111.58 1,089,678
Oct 01 2020 112.89 -0.28 -0.25% 113.96 113.99 112.0258 1,510,485
Sep 30 2020 113.17 -0.24 -0.21% 113.80 114.32 112.54 2,087,539
Sep 29 2020 113.41 -0.63 -0.55% 114.18 114.6532 113.33 1,029,637
Sep 28 2020 114.04 0.41 0.36% 114.60 115.21 113.88 1,265,451
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 07 2020 111.21 0.00 +0.00% 111.93 112.28 109.06 0
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
Aug 27 2020 114.27 0.37 0.32% 114.00 115.02 113.82 1,289,123
Aug 26 2020 113.90 0.71 0.63% 113.25 115.00 112.745 2,118,316
Aug 25 2020 113.19 0.68 0.6% 113.00 113.37 112.7247 2,105,993
Aug 24 2020 112.51 1.35 1.21% 111.49 112.57 110.72 1,332,465
Aug 21 2020 111.16 1.01 0.92% 110.37 111.47 109.86 1,492,360
Aug 20 2020 110.15 -0.41 -0.37% 110.17 110.65 109.78 1,118,661
Aug 19 2020 110.56 -0.45 -0.41% 111.65 111.99 110.23 933,931
Aug 18 2020 111.01 -0.52 -0.47% 110.91 111.99 110.63 1,193,276
Aug 17 2020 111.53 0.03 0.03% 111.48 112.17 110.56 1,468,205
Aug 14 2020 111.50 0.50 0.45% 111.18 112.05 110.53 1,057,553
Aug 13 2020 111.00 -1.22 -1.09% 111.35 112.00 110.52 891,182
Aug 12 2020 112.2241 0.63 0.57% 111.76 112.73 111.59 1,506,349
Aug 11 2020 111.59 -0.02 -0.02% 112.10 112.50 110.86 1,546,935
Aug 10 2020 111.61 -1.11 -0.98% 112.29 113.20 110.97 1,770,494
Aug 07 2020 112.72 2.91 2.65% 110.09 113.23 109.92 1,867,371
Aug 06 2020 109.81 0.63 0.58% 109.16 110.41 109.16 1,436,630
Aug 05 2020 109.18 0.36 0.33% 109.28 109.93 108.71 1,521,954
Aug 04 2020 108.82 -0.16 -0.15% 108.93 108.97 108.01 1,275,712
Aug 03 2020 108.98 -0.62 -0.57% 109.48 109.96 108.65 1,486,077
Jul 31 2020 109.60 0.22 0.2% 108.81 109.96 108.0936 1,467,442
Jul 30 2020 109.38 -0.27 -0.25% 108.54 111.00 107.30 1,872,602
Jul 29 2020 109.65 2.13 1.98% 108.16 110.125 107.52 1,463,904
Jul 28 2020 107.52 0.45 0.42% 106.99 108.02 106.77 1,401,592
Jul 27 2020 107.07 -0.21 -0.2% 107.50 107.57 106.59 1,158,588
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:20201024 18:06:23