$54.48 +0.20 (%) Waste Management Inc - NYSE

Feb. 27, 2015 | 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
2/27/201554.3154.6854.1254.481,702,588
2/27/20150.060.060.060.0665,025
2/26/201554.6254.6654.0354.281,759,260
2/26/20150.060.060.060.0620,000
2/25/201554.6254.8454.4454.531,683,468
2/25/20150.060.060.050.06159,660
2/24/201554.4054.7354.3554.471,605,613
2/24/20150.060.060.050.0518,000
2/23/201554.5154.8054.3654.571,442,982
2/23/20150.060.060.060.06107,500
2/20/201554.4854.7254.1854.512,262,361
2/20/20150.050.050.050.0513,000
2/19/201554.5054.6253.8554.391,962,015
2/19/20150.050.050.050.052,500
2/18/201554.0854.7753.7454.632,558,922
2/18/20150.060.060.050.0554,150
2/17/201552.2054.4952.2053.945,272,275
2/17/20150.060.060.060.0695,000
2/13/201551.6051.6550.6751.294,966,281
2/13/20150.060.060.060.0663,600
2/12/201552.5952.9752.4552.701,692,439
2/12/20150.060.060.060.062,582
2/11/201552.7752.9852.4252.561,605,477
2/11/20150.060.060.060.0620,000
2/10/201552.7452.9652.5252.701,554,408
2/10/20150.060.060.050.0532,100
2/9/201552.2052.7652.2052.531,629,999
2/9/20150.050.050.050.0519,398
2/6/201552.5652.8152.2052.441,387,613
2/6/20150.060.060.060.060
2/5/201552.2252.6252.2152.601,086,972
2/5/20150.060.060.060.0620,600
2/4/201552.2052.5952.0152.221,773,767
2/4/20150.060.060.060.06101,500
2/3/201551.4352.2451.3852.242,220,476
2/3/20150.060.060.060.0637,500
2/2/201551.4651.5850.8251.564,397,815
2/2/20150.060.060.060.0663,000
1/30/201552.2352.3051.3951.433,119,529
1/30/20150.060.060.060.06348,800
1/29/201552.5652.6452.0152.551,447,217
1/29/20150.050.060.050.06322,955
1/28/201553.1853.4952.5952.641,752,362
1/28/20150.050.050.050.05131,795
1/27/201552.9653.3552.8953.142,293,123
1/27/20150.040.050.040.0432,500
1/26/201552.9553.3552.6653.211,599,892
1/26/20150.050.050.050.0516,750
1/23/201552.7153.0652.6253.002,400,385
1/23/20150.050.050.050.0527,900
1/22/201552.9853.1952.4652.782,857,920
1/22/20150.050.050.050.0572,000
1/21/201552.7253.0652.5652.732,409,886
1/21/20150.050.050.050.05133,000
1/20/201552.5452.9552.3252.912,422,928
1/20/20150.050.050.050.05167,755
1/19/20150.040.050.040.04282,000
1/16/201551.7852.2851.5652.241,311,210
1/16/20150.050.050.040.0428,204
1/15/201551.8052.1451.7651.821,352,568
1/15/20150.050.050.050.0541,123
1/14/201551.2551.8851.1051.811,624,100
1/14/20150.050.050.050.059,800
1/13/201551.6852.1151.0751.511,780,458
1/13/20150.050.050.050.052,500
1/12/201551.6051.6951.2451.471,315,833
1/12/20150.050.050.050.050
1/9/201551.8251.8951.3751.531,664,010
1/9/20150.050.050.040.05144,250
1/8/201551.6451.9451.5451.902,941,842
1/8/20150.050.050.050.050
1/7/201551.4251.6251.0551.312,243,273
1/7/20150.050.050.050.05167,360
1/6/201551.2751.6450.8651.273,013,167
1/6/20150.050.050.050.0557,000
1/5/201551.4351.6251.1351.233,859,108
1/5/20150.050.050.050.057,530
1/2/201551.2551.7851.2051.753,146,760
1/2/20150.050.050.050.050
12/31/201451.7451.9551.2851.322,238,836
12/31/20140.050.050.050.050
12/30/201451.5351.6551.2151.581,446,121
12/30/20140.050.050.050.0536,577
12/29/201451.4051.7151.2351.541,249,131
12/29/20140.050.050.050.0532,925
12/26/201451.3751.6151.1751.36939,864
12/24/201451.4051.4051.0551.16659,023
12/24/20140.050.050.050.0569,925
12/23/201451.1851.4951.0451.211,386,328
12/23/20140.050.050.050.0538,500
12/22/201450.7851.1550.5851.121,340,915
12/22/20140.050.050.050.0520,000
12/19/201451.0951.1450.4950.783,662,058
12/19/20140.050.050.050.0560,930
12/18/201450.0050.8649.9250.862,867,540
12/18/20140.050.050.050.0529,600
12/17/201449.2749.5848.5349.553,370,441
12/17/20140.050.050.050.0550,378
12/16/201449.0949.8548.9249.393,588,361
12/16/20140.050.050.050.053,500
  • Showing 1-100 of 2,524 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center