$46.92 +0.27 (%) Waste Management Inc - NYSE

Oct. 21, 2014 | 10:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WM historical data

Date Open High Low Close Volume
10/20/201446.5346.7046.4146.651,718,214
10/20/20140.050.060.050.05119,100
10/17/201446.5446.8646.3146.722,274,748
10/17/20140.050.050.050.0512,500
10/16/201445.6646.3945.6246.292,880,341
10/16/20140.050.050.050.050
10/15/201446.0046.4945.5046.283,158,293
10/15/20140.050.050.050.05123,000
10/14/201446.7947.0946.3346.493,235,292
10/14/20140.060.060.050.0529,600
10/13/201446.8347.1346.6346.642,167,383
10/10/201446.9647.3746.8046.822,699,592
10/10/20140.050.050.050.0568,000
10/9/201447.5847.7446.8446.921,464,905
10/9/20140.050.050.050.056,000
10/8/201446.7347.6046.6247.581,596,792
10/8/20140.050.050.050.05102,000
10/7/201447.3547.3646.7246.731,807,108
10/7/20140.050.050.050.05110,000
10/6/201447.6447.7947.3047.511,040,159
10/6/20140.060.060.060.0626,000
10/3/201447.3947.6247.2647.601,597,170
10/3/20140.050.050.050.0584,500
10/2/201447.1647.4846.9747.121,618,944
10/2/20140.050.050.050.05187,000
10/1/201447.6447.6447.0647.151,810,621
10/1/20140.060.060.060.0671,300
9/30/201447.4647.6847.3047.531,517,949
9/30/20140.060.060.060.0645,000
9/29/201447.1847.5447.1147.401,645,666
9/29/20140.060.060.060.065,000
9/26/201446.8847.3046.8247.181,282,747
9/26/20140.060.060.050.0657,000
9/25/201447.2747.4046.8846.901,349,352
9/25/20140.050.060.050.06175,962
9/24/201447.0447.4646.9347.411,159,743
9/24/20140.050.050.050.05194,500
9/23/201447.1047.2946.9146.921,543,046
9/23/20140.050.050.050.05121,000
9/22/201447.2447.3647.0747.111,189,686
9/22/20140.050.050.050.05110,800
9/19/201447.6747.6947.2947.351,801,319
9/19/20140.050.050.040.05297,222
9/18/201447.3647.5047.1747.401,364,351
9/18/20140.050.050.050.05272,500
9/17/201447.2647.5547.2147.361,256,794
9/17/20140.050.050.050.05121,000
9/16/201447.1547.3446.8847.25943,439
9/16/20140.050.050.050.0515,000
9/15/201446.8947.3046.7447.121,119,209
9/15/20140.050.050.050.05118,600
9/12/201447.3247.3846.5146.801,991,294
9/12/20140.050.050.050.05369,000
9/11/201447.1247.2947.0347.20913,164
9/11/20140.050.050.050.0530,500
9/10/201446.9947.4246.9947.301,282,751
9/10/20140.050.050.050.05104,200
9/9/201447.0947.2246.9747.01906,997
9/9/20140.050.050.050.05260,000
9/8/201447.0547.2446.9647.171,263,842
9/8/20140.050.050.050.05277,500
9/5/201446.8547.1846.8147.032,222,652
9/5/20140.060.060.060.06350,915
9/4/201446.9347.2146.6746.861,491,215
9/4/20140.060.060.050.0531,000
9/3/201447.0047.0946.8246.921,527,080
9/3/20140.060.060.060.06110,506
9/2/201447.0147.2746.8547.261,517,511
9/2/20140.060.060.060.0677,500
8/29/201446.8547.0646.7046.971,217,566
8/29/20140.070.070.060.06129,091
8/28/201446.7946.9846.6846.821,321,909
8/28/20140.070.070.070.0791,000
8/27/201446.8547.3546.8146.962,361,907
8/27/20140.070.070.070.07126,400
8/26/201446.5346.7446.4946.57978,971
8/26/20140.070.070.070.0712,500
8/25/201446.4646.6946.3946.491,352,136
8/25/20140.060.060.060.060
8/22/201446.7046.8046.3946.431,146,513
8/22/20140.070.070.060.07237,400
8/21/201446.6446.9246.5846.701,324,402
8/21/20140.070.070.070.07116,000
8/20/201446.3046.7046.2146.681,376,605
8/20/20140.080.080.070.0749,000
8/19/201446.1846.4346.0946.33947,064
8/19/20140.080.080.080.0878,000
8/18/201445.9946.1545.8746.091,364,991
8/18/20140.080.080.080.0856,205
8/15/201445.9046.0745.5145.821,591,477
8/15/20140.080.080.080.080
8/14/201445.6845.8945.6145.85852,186
8/14/20140.080.080.080.086,630
8/13/201445.6545.9645.5845.701,359,124
8/13/20140.080.080.080.080
8/12/201445.2445.5345.2345.481,531,181
8/12/20140.080.080.080.08500
8/11/201445.1745.5945.0445.281,514,839
8/11/20140.080.080.080.082,000
8/8/201444.1145.2344.0245.181,666,846
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center