$60.30 -0.11 (%) Waste Management Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WM historical data

Date Open High Low Close Volume
5/5/201660.6860.9560.2260.302,954,922
5/5/20160.080.080.080.0832,945
5/4/201659.8460.4659.4460.412,219,658
5/4/20160.080.080.080.0836,945
5/3/201659.7459.9859.4759.842,558,722
5/3/20160.080.080.080.0864,000
5/2/201659.0059.9858.9359.983,067,547
5/2/20160.090.090.080.0850,750
4/29/201658.4058.9458.0158.792,691,195
4/29/20160.080.080.080.08187,500
4/28/201656.4058.9656.4058.315,062,832
4/28/20160.080.080.080.082,000
4/27/201656.5956.7656.0756.405,057,301
4/27/20160.070.080.070.0830,000
4/26/201656.4556.9556.3856.531,834,916
4/26/20160.070.070.070.0731,500
4/25/201656.2056.4356.0556.351,742,566
4/25/20160.060.080.060.07148,464
4/22/201656.3256.6256.1856.392,810,796
4/22/20160.060.060.060.0648,000
4/21/201656.6056.8956.3456.351,920,314
4/21/20160.070.070.070.0764,600
4/20/201657.2857.4556.7356.743,854,766
4/20/20160.070.070.060.0723,200
4/19/201657.2657.5357.0957.131,430,405
4/19/20160.060.060.060.0683,500
4/18/201656.9457.2656.8257.171,859,508
4/18/20160.060.060.060.0694,392
4/15/201657.0857.1356.8356.901,944,409
4/15/20160.060.060.060.06196,000
4/14/201657.0157.2456.8556.961,370,943
4/14/20160.060.060.060.0620,000
4/13/201657.3557.4756.4657.012,357,473
4/13/20160.060.060.060.0655,000
4/12/201657.3757.5057.0857.211,534,647
4/12/20160.050.060.050.0686,608
4/11/201657.8458.0057.2757.291,900,160
4/11/20160.060.060.050.05494,000
4/8/201657.8458.0857.5857.671,707,539
4/8/20160.060.060.060.065,000
4/7/201657.5057.7257.3757.592,807,315
4/7/20160.050.050.050.057,000
4/6/201658.2258.4457.4657.715,144,834
4/6/20160.060.060.050.05513,838
4/5/201658.2558.4258.1358.254,811,276
4/5/20160.050.060.050.06273,000
4/4/201659.0659.1358.5258.682,558,391
4/4/20160.060.060.050.05598,600
4/1/201658.8459.2758.7559.173,369,172
4/1/20160.050.050.040.0420,000
3/31/201659.5259.8258.9559.002,030,471
3/31/20160.050.050.050.0526,000
3/30/201659.7459.8259.4259.631,363,593
3/30/20160.050.050.050.05100,000
3/29/201659.1459.9959.1459.713,088,177
3/29/20160.050.050.050.0517,666
3/28/201659.1159.4959.0959.381,685,116
3/28/20160.050.050.050.050
3/24/201658.7559.1258.5859.112,112,779
3/24/20160.050.050.050.0520,000
3/23/201658.4558.9958.2558.912,234,741
3/23/20160.050.050.050.05235,192
3/22/201658.5158.7658.2858.462,594,129
3/22/20160.050.050.050.05116,000
3/21/201658.4258.9058.3958.732,433,495
3/21/20160.050.050.050.0511,000
3/18/201658.8659.0158.4458.606,734,568
3/18/20160.050.050.050.051,000
3/17/201658.9058.9758.5558.782,832,780
3/17/20160.050.060.050.0539,000
3/16/201658.5959.0658.2158.832,421,459
3/16/20160.050.050.050.052,000
3/15/201657.8258.8557.7058.672,149,712
3/15/20160.050.060.050.05131,000
3/14/201658.3958.5457.9758.222,242,947
3/14/20160.060.060.050.06149,249
3/11/201658.0058.4257.9358.401,854,949
3/11/20160.060.060.060.0636,000
3/10/201657.7857.9757.1857.672,180,392
3/10/20160.050.050.050.05163,000
3/9/201657.4457.9657.4457.661,745,702
3/9/20160.050.050.050.0510,000
3/8/201656.7557.6156.4057.323,068,247
3/8/20160.050.050.050.05122,000
3/7/201656.9757.0956.6456.951,442,422
3/7/20160.050.050.050.0522,000
3/4/201657.2557.4956.9157.152,129,760
3/4/20160.050.050.050.05174,951
3/3/201656.7257.3156.3857.271,773,033
3/3/20160.050.050.050.0516,000
3/2/201656.8557.0956.5257.082,188,601
3/2/20160.050.050.050.0538,900
3/1/201656.1957.1856.0657.052,357,602
3/1/20160.040.050.040.0589,000
2/29/201656.1156.1755.5055.852,960,942
2/29/20160.040.040.040.0495,909
2/26/201656.4856.5055.9756.042,227,747
2/26/20160.040.040.040.0420,000
2/25/201656.2556.5055.9756.172,458,241
2/25/20160.040.040.040.040
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center