$49.84 0.00 (%) Waste Management Inc - NYSE

May. 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
5/27/201549.7949.9749.4849.841,181,620
5/27/20150.050.050.050.0548,500
5/26/201550.0050.1449.4449.572,593,611
5/26/20150.040.040.040.040
5/25/20150.050.050.050.050
5/22/201549.9850.2749.9850.061,388,308
5/22/20150.050.050.050.0556,000
5/21/201549.7150.2549.6650.122,043,369
5/21/20150.050.050.040.05199,000
5/20/201549.8149.9549.6749.721,337,768
5/20/20150.050.050.050.056,000
5/19/201549.7949.9549.6149.861,572,174
5/19/20150.050.050.050.05671,000
5/18/201549.9449.9549.6949.851,540,866
5/15/201549.8149.9749.7349.831,572,104
5/15/20150.050.050.040.04315,300
5/14/201549.4949.8649.4949.721,434,377
5/14/20150.040.040.040.04250,000
5/13/201549.5449.8149.3249.372,035,570
5/13/20150.050.050.040.05471,833
5/12/201549.2349.7049.0849.511,924,361
5/12/20150.060.060.050.05534,580
5/11/201549.1649.9049.0549.433,939,271
5/11/20150.060.060.060.0611,350
5/8/201549.1649.5949.1349.331,681,324
5/8/20150.050.060.050.0627,002
5/7/201548.5049.0048.4848.862,224,225
5/7/20150.050.050.050.050
5/6/201549.0249.2048.0948.473,186,166
5/6/20150.060.060.060.0610,000
5/5/201549.8750.0448.7548.862,948,278
5/5/20150.050.050.050.050
5/4/201550.1150.4549.8049.852,826,585
5/4/20150.060.060.060.064,900
5/1/201549.5750.2349.5750.092,120,643
5/1/20150.050.050.050.050
4/30/201549.7750.1049.4349.534,134,180
4/30/20150.060.060.050.0538,600
4/29/201551.5052.0249.6349.885,639,938
4/29/20150.060.060.060.060
4/28/201552.3452.6952.0852.471,768,359
4/28/20150.060.060.060.062,100
4/27/201552.9452.9452.1752.291,868,340
4/27/20150.050.060.050.0638,000
4/24/201552.6452.7652.2652.663,995,240
4/24/20150.060.060.060.0620,000
4/23/201552.4952.8152.4552.684,064,251
4/23/20150.060.060.060.0620,370
4/22/201552.8153.1752.2052.613,544,450
4/22/20150.060.060.060.0691,000
4/21/201553.1153.3652.7552.844,163,606
4/21/20150.060.060.060.0620,000
4/20/201553.1653.4453.0053.022,767,713
4/20/20150.060.060.060.0610,000
4/17/201553.6153.8352.7552.882,859,729
4/17/20150.060.060.060.0627,940
4/16/201554.0654.1553.6353.992,056,264
4/16/20150.060.060.060.0686,780
4/15/201554.3754.6454.2254.251,233,737
4/15/20150.060.060.060.066,000
4/14/201554.7354.7654.1554.241,967,510
4/14/20150.060.060.060.0657,722
4/13/201555.0055.1654.7454.842,603,161
4/13/20150.060.060.060.0616,667
4/10/201555.1755.9354.9955.144,470,917
4/10/20150.060.060.060.0659,000
4/9/201554.6755.1354.4254.974,105,704
4/9/20150.060.060.060.0647,500
4/8/201554.7655.0954.5854.613,859,855
4/8/20150.050.050.050.050
4/7/201554.4754.8954.3554.742,023,189
4/7/20150.060.060.060.0635,200
4/6/201553.8954.7353.7554.553,344,045
4/6/20150.060.060.050.05273,593
4/2/201553.6954.0053.6653.901,401,459
4/2/20150.050.050.050.0561,000
4/1/201554.2554.3853.5753.652,061,428
4/1/20150.060.060.060.06112,878
3/31/201553.8854.4053.8254.232,337,277
3/31/20150.050.050.050.050
3/30/201553.5654.2353.5354.011,585,978
3/30/20150.060.060.060.060
3/27/201553.3853.7053.3853.401,590,865
3/27/20150.060.060.050.057,550
3/26/201553.6453.7153.3853.401,376,145
3/26/20150.050.060.050.05233,000
3/25/201554.6554.7053.8453.861,508,632
3/25/20150.050.050.050.0538,500
3/24/201554.9254.9654.5754.611,879,185
3/24/20150.060.060.060.0626,850
3/23/201554.7255.1354.4754.922,467,674
3/23/20150.060.060.060.063,000
3/20/201554.7954.8554.3854.555,120,323
3/20/20150.060.060.060.067,000
3/19/201555.1255.3154.7354.731,704,854
3/19/20150.060.060.060.0613,000
3/18/201554.2755.2054.0555.072,049,004
3/18/20150.060.060.060.063,000
3/17/201554.4154.6654.3254.471,508,115
3/17/20150.060.060.060.0610,000
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center