$69.79 0.00 (%) Waste Management Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/16/20170.060.060.060.0610,000
1/13/201770.1170.2969.7369.791,611,451
1/13/20170.060.070.060.06190,000
1/12/201769.9670.1169.3969.891,337,763
1/12/20170.060.070.060.07230,500
1/11/201769.4670.2769.3570.131,731,907
1/11/20170.070.070.060.06280,500
1/10/201769.5869.9869.1869.492,089,923
1/10/20170.060.060.060.06250,000
1/9/201770.3570.4869.6769.782,262,522
1/9/20170.060.060.060.06215,000
1/6/201770.4170.8070.1870.191,570,683
1/6/20170.060.060.060.06140,500
1/5/201770.3771.1070.2970.592,464,180
1/5/20170.060.070.060.07232,000
1/4/201770.7571.1870.3270.321,606,324
1/4/20170.060.060.060.06189,225
1/3/201771.0071.2870.1970.521,743,978
1/3/20170.060.070.060.06373,500
12/30/201671.2771.5070.7570.911,231,153
12/30/20160.060.060.060.0649,000
12/29/201671.0071.2470.9371.01871,339
12/29/20160.060.060.060.06145,000
12/28/201671.0071.4070.9070.961,098,845
12/28/20160.060.060.060.0624,500
12/27/201670.9671.1170.8570.96708,457
12/23/201670.9671.1170.7670.92910,778
12/23/20160.060.060.060.06508,000
12/22/201670.6970.9370.6170.791,608,774
12/22/20160.060.060.060.0670,000
12/21/201671.1071.3570.6870.691,440,682
12/21/20160.050.050.050.05219,000
12/20/201671.2571.7871.1071.141,460,797
12/20/20160.060.060.050.05573,850
12/19/201670.7471.3670.6671.092,249,702
12/19/20160.060.060.060.06477,400
12/16/201670.3370.8170.0070.083,669,867
12/16/20160.060.060.060.0640,500
12/15/201669.8970.4169.8770.103,199,729
12/15/20160.060.060.050.06562,010
12/14/201671.0371.1069.9970.042,384,243
12/14/20160.060.060.060.0622,510
12/13/201670.7671.1770.3970.831,787,963
12/13/20160.060.060.060.0662,000
12/12/201669.9470.7769.8770.701,402,086
12/12/20160.060.060.060.06151,000
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center