$66.12 -0.24 (%) Waste Management Inc - New York Stock Exchange, Inc.

Jul. 29, 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
7/29/201666.3666.4065.8566.122,079,276
7/29/20160.080.080.080.0840,000
7/28/201666.4266.8566.1866.362,133,117
7/28/20160.080.080.080.083,000
7/27/201667.8268.3165.6566.103,907,188
7/27/20160.080.080.080.0824,500
7/26/201667.2967.4066.8167.352,161,078
7/26/20160.080.090.080.092,000
7/25/201667.0767.3466.9167.222,276,877
7/25/20160.080.080.080.08103,000
7/22/201667.2867.5067.0467.202,397,579
7/22/20160.080.080.080.086,500
7/21/201667.6367.7567.0867.181,650,166
7/21/20160.080.080.080.08143,000
7/20/201667.5667.8367.5167.771,116,215
7/20/20160.080.090.080.0820,075
7/19/201667.2967.6667.2067.621,535,692
7/19/20160.080.080.080.0888,281
7/18/201667.7867.8867.1267.231,471,129
7/18/20160.080.080.080.08200,015
7/15/201668.0668.0967.1967.452,304,126
7/15/20160.080.090.080.0891,000
7/14/201668.1268.4767.6967.902,415,173
7/14/20160.080.090.080.08203,700
7/13/201667.6167.9567.1567.813,187,246
7/13/20160.080.080.070.07114,000
7/12/201667.9968.1867.2967.472,502,284
7/12/20160.080.080.080.08259,400
7/11/201667.6167.8767.4867.711,708,476
7/11/20160.080.080.080.08174,250
7/8/201667.4467.9767.3567.612,039,188
7/8/20160.070.070.070.070
7/7/201667.3067.6366.8867.291,610,073
7/7/20160.080.080.070.0719,750
7/6/201667.1567.3766.2567.212,866,453
7/6/20160.080.080.070.0791,289
7/5/201666.3370.5066.1667.074,079,579
7/5/20160.080.080.070.0767,400
7/4/20160.080.080.080.0845,000
7/1/201666.1566.6166.0066.472,482,847
6/30/201664.8766.2764.8666.272,335,911
6/30/20160.080.080.080.0815,200
6/29/201664.5064.9864.4764.782,089,440
6/29/20160.080.080.080.0815,683
6/28/201663.7564.2663.3764.202,111,544
6/28/20160.080.080.080.080
6/27/201663.5063.7963.0563.652,809,675
6/27/20160.080.080.070.0821,000
6/24/201661.9764.0061.7263.706,874,073
6/24/20160.080.080.070.0866,685
6/23/201663.4163.5263.2363.451,063,556
6/23/20160.080.080.070.07162,000
6/22/201662.9563.3562.8963.061,189,615
6/22/20160.090.090.090.09150,688
6/21/201662.9263.0162.6062.731,208,100
6/21/20160.080.090.080.0921,000
6/20/201662.9062.9262.5362.571,803,114
6/20/20160.080.080.080.0819,001
6/17/201663.3863.4262.5262.652,359,638
6/17/20160.090.090.080.0880,000
6/16/201662.7763.4962.7363.411,936,900
6/16/20160.080.080.080.0853,000
6/15/201663.1363.2062.7162.801,316,042
6/15/20160.080.080.080.081,250
6/14/201662.4763.0262.2562.981,574,224
6/14/20160.080.080.080.0829,000
6/13/201662.6462.9362.5462.561,769,868
6/13/20160.080.080.080.089,800
6/10/201662.6262.9262.4062.621,225,411
6/10/20160.070.080.070.0820,000
6/9/201662.0462.6462.0262.621,903,141
6/9/20160.080.080.070.0713,000
6/8/201662.1762.2462.0262.221,173,787
6/8/20160.080.080.070.07244,500
6/7/201661.6462.1661.6462.072,157,077
6/7/20160.070.070.070.0715,000
6/6/201661.4161.9161.4161.831,323,491
6/6/20160.080.080.070.0794,557
6/3/201661.4061.6561.0561.471,308,095
6/3/20160.090.090.090.0932,000
6/2/201661.0061.4160.9561.411,385,449
6/2/20160.090.090.080.0924,363
6/1/201660.6161.1060.5960.981,926,336
6/1/20160.080.080.080.0849,350
5/31/201661.3461.6360.6060.953,144,126
5/31/20160.080.090.080.0971,000
5/30/20160.080.090.080.0853,000
5/27/201661.1261.4561.0461.331,540,334
5/27/20160.090.090.080.09192,750
5/26/201660.6961.2360.6461.112,179,081
5/26/20160.100.100.100.1023,000
5/25/201661.0561.1960.5560.642,276,993
5/25/20160.090.100.090.1062,000
5/24/201660.9661.2860.8861.042,209,837
5/24/20160.090.090.090.0969,295
5/23/201660.7360.7960.4260.491,140,686
5/20/201661.0761.2460.5660.731,630,766
5/20/20160.100.100.090.0918,081
5/19/201660.6360.8460.4760.761,627,713
5/19/20160.090.090.090.0910,000
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center