$70.02 -0.04 (%) Waste Management Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201670.0770.2369.7670.021,628,119
12/9/20160.060.060.050.0534,000
12/8/201669.9170.2869.7970.061,385,306
12/8/20160.060.060.050.06441,000
12/7/201669.4669.9568.9769.942,539,210
12/7/20160.070.070.060.06210,375
12/6/201668.8969.5368.8469.512,257,416
12/6/20160.050.070.050.06530,250
12/5/201669.9070.2268.8869.002,621,290
12/5/20160.050.050.050.05189,000
12/2/201669.5870.4169.4169.871,835,032
12/2/20160.050.050.040.0591,334
12/1/201669.6269.8168.9369.292,392,898
12/1/20160.050.050.050.051,000
11/30/201670.3670.3669.5269.522,896,651
11/30/20160.050.050.050.05119,087
11/29/201670.0270.6769.9070.392,391,445
11/29/20160.050.050.050.05461,630
11/28/201670.0070.3669.7670.231,514,667
11/28/20160.050.050.050.0537,000
11/25/201669.5970.1369.5370.03750,453
11/25/20160.050.050.050.0595,667
11/24/20160.050.050.050.0526,000
11/23/201669.5469.9269.3769.541,422,076
11/23/20160.050.050.050.05266,000
11/22/201669.6769.9069.4969.571,591,110
11/22/20160.050.050.050.05198,000
11/21/201668.9969.5868.8169.531,635,232
11/21/20160.050.050.050.0511,400
11/18/201668.7668.9768.5268.902,078,869
11/18/20160.050.050.050.0591,500
11/17/201668.5868.9168.4268.771,863,973
11/17/20160.050.050.050.05295,000
11/16/201668.6669.4568.3068.712,564,469
11/16/20160.050.050.050.05308,000
11/15/201667.8468.6867.7568.652,988,181
11/15/20160.050.050.050.05284,000
11/14/201667.6568.0067.1467.721,956,889
11/14/20160.050.050.040.05270,800
11/11/201666.4067.8766.4067.612,425,302
11/11/20160.050.050.040.04552,625
11/10/201666.0066.6665.5666.542,748,506
11/10/20160.050.050.050.0516,743
11/9/201664.6866.1064.3265.962,532,872
11/9/20160.060.060.050.05103,236
11/8/201664.6865.5864.5265.301,704,182
11/8/20160.050.050.050.05100,000
11/7/201664.2664.7564.0464.701,905,043
11/7/20160.050.060.050.06310,000
11/4/201663.4163.7263.3563.371,136,631
11/4/20160.050.060.050.0570,000
11/3/201663.6463.6463.1963.411,069,814
11/3/20160.060.060.050.051,183,587
11/2/201664.0764.2863.5063.641,853,974
11/2/20160.060.060.060.06800
11/1/201664.9265.0063.7963.952,696,173
11/1/20160.060.060.060.060
10/31/201664.9365.8764.9265.663,529,596
10/31/20160.060.060.060.060
10/28/201663.5164.4363.5163.982,556,292
10/28/20160.060.060.060.06160,000
10/27/201664.1964.4463.2263.362,113,721
10/27/20160.060.060.060.060
10/26/201664.0464.2562.9663.972,276,462
10/26/20160.060.060.060.06102,835
10/25/201662.4863.3962.3362.742,363,179
10/25/20160.070.070.070.075,000
10/24/201662.4062.7162.4062.581,263,526
10/24/20160.060.060.060.0614,000
10/21/201662.0262.2561.5962.211,158,406
10/21/20160.060.060.060.060
10/20/201662.4062.5962.1762.44979,459
10/20/20160.060.060.060.060
10/19/201662.5562.5961.9862.431,394,718
10/19/20160.070.070.060.06328,000
10/18/201663.0563.1562.4562.54941,125
10/18/20160.060.060.060.0662,800
10/17/201661.8762.8261.8162.641,733,083
10/17/20160.060.060.060.060
10/14/201661.8562.4661.7461.881,869,137
10/14/20160.060.060.060.0614,500
10/13/201662.1062.2261.0861.702,567,384
10/13/20160.060.060.060.0645,200
10/12/201662.5463.1462.3662.821,826,341
10/12/20160.060.060.060.062,000
10/11/201662.6162.8562.2262.431,440,912
10/11/20160.060.060.050.0628,154
10/10/201662.3462.8662.3462.782,356,791
10/7/201662.7362.8562.2862.282,323,044
10/7/20160.060.060.060.0671,000
10/6/201662.3763.0062.0662.782,706,075
10/6/20160.060.060.060.060
10/5/201662.8262.9662.2662.411,665,858
10/5/20160.060.060.060.0670,000
10/4/201663.4763.5862.3862.651,813,868
10/4/20160.060.060.060.06174,000
10/3/201663.7063.7663.3863.461,230,606
10/3/20160.070.070.060.06399,000
9/30/201663.4964.0463.4063.762,471,686
9/30/20160.070.070.070.07160,750
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center