$63.97 -1.24 (%) Waste Management Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WM historical data

Date Open High Low Close Volume
8/26/201664.9965.3263.7763.972,609,515
8/26/20160.080.080.080.0849,200
8/25/201665.3465.6365.1565.211,592,487
8/25/20160.080.080.080.08197,000
8/24/201665.2265.4265.0665.291,297,717
8/24/20160.080.090.080.09293,500
8/23/201665.5165.6365.1365.281,380,743
8/23/20160.080.080.080.0812,000
8/22/201665.0065.6964.9165.512,194,508
8/22/20160.080.080.080.0867,100
8/19/201664.7865.0864.6964.971,525,451
8/19/20160.080.080.080.0813,000
8/18/201665.2665.3364.6964.922,111,298
8/18/20160.080.080.080.08138,500
8/17/201665.1965.4364.8665.412,417,656
8/17/20160.080.080.080.0863,000
8/16/201665.9965.9964.8764.972,238,595
8/16/20160.080.080.080.0885,295
8/15/201666.6566.8966.2266.231,352,236
8/15/20160.090.090.080.08356,000
8/12/201666.4666.9566.4666.671,101,058
8/12/20160.090.090.080.09572,686
8/11/201666.6767.2466.5466.821,698,377
8/11/20160.090.090.080.09149,500
8/10/201665.9366.5865.7466.551,686,553
8/10/20160.090.090.080.08205,000
8/9/201665.7666.1265.6665.762,189,818
8/9/20160.090.090.090.09434,117
8/8/201665.9866.1865.5065.511,653,261
8/8/20160.080.090.080.09551,064
8/5/201666.0566.2965.8565.971,952,104
8/5/20160.080.080.080.0833,000
8/4/201666.0066.2765.6865.781,331,172
8/4/20160.080.080.070.07318,000
8/3/201666.0266.2365.6265.821,597,785
8/3/20160.080.080.080.0876,500
8/2/201666.3166.4765.7866.112,130,701
8/2/20160.080.080.080.0822,007
8/1/201666.2566.6466.1466.481,725,740
7/29/201666.3666.4065.8566.122,079,276
7/29/20160.080.080.080.0840,000
7/28/201666.4266.8566.1866.362,133,117
7/28/20160.080.080.080.083,000
7/27/201667.8268.3165.6566.103,907,188
7/27/20160.080.080.080.0824,500
7/26/201667.2967.4066.8167.352,161,078
7/26/20160.080.090.080.092,000
7/25/201667.0767.3466.9167.222,276,877
7/25/20160.080.080.080.08103,000
7/22/201667.2867.5067.0467.202,397,579
7/22/20160.080.080.080.086,500
7/21/201667.6367.7567.0867.181,650,166
7/21/20160.080.080.080.08143,000
7/20/201667.5667.8367.5167.771,116,215
7/20/20160.080.090.080.0820,075
7/19/201667.2967.6667.2067.621,535,692
7/19/20160.080.080.080.0888,281
7/18/201667.7867.8867.1267.231,471,129
7/18/20160.080.080.080.08200,015
7/15/201668.0668.0967.1967.452,304,126
7/15/20160.080.090.080.0891,000
7/14/201668.1268.4767.6967.902,415,173
7/14/20160.080.090.080.08203,700
7/13/201667.6167.9567.1567.813,187,246
7/13/20160.080.080.070.07114,000
7/12/201667.9968.1867.2967.472,502,284
7/12/20160.080.080.080.08259,400
7/11/201667.6167.8767.4867.711,708,476
7/11/20160.080.080.080.08174,250
7/8/201667.4467.9767.3567.612,039,188
7/8/20160.070.070.070.070
7/7/201667.3067.6366.8867.291,610,073
7/7/20160.080.080.070.0719,750
7/6/201667.1567.3766.2567.212,866,453
7/6/20160.080.080.070.0791,289
7/5/201666.3370.5066.1667.074,079,579
7/5/20160.080.080.070.0767,400
7/4/20160.080.080.080.0845,000
7/1/201666.1566.6166.0066.472,482,847
6/30/201664.8766.2764.8666.272,335,911
6/30/20160.080.080.080.0815,200
6/29/201664.5064.9864.4764.782,089,440
6/29/20160.080.080.080.0815,683
6/28/201663.7564.2663.3764.202,111,544
6/28/20160.080.080.080.080
6/27/201663.5063.7963.0563.652,809,675
6/27/20160.080.080.070.0821,000
6/24/201661.9764.0061.7263.706,874,073
6/24/20160.080.080.070.0866,685
6/23/201663.4163.5263.2363.451,063,556
6/23/20160.080.080.070.07162,000
6/22/201662.9563.3562.8963.061,189,615
6/22/20160.090.090.090.09150,688
6/21/201662.9263.0162.6062.731,208,100
6/21/20160.080.090.080.0921,000
6/20/201662.9062.9262.5362.571,803,114
6/20/20160.080.080.080.0819,001
6/17/201663.3863.4262.5262.652,359,638
6/17/20160.090.090.080.0880,000
6/16/201662.7763.4962.7363.411,936,900
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center