$48.70 +0.19 (%) Waste Management Inc - NYSE

Nov. 26, 2014 | 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
11/26/201448.5848.8148.5548.701,847,780
11/26/20140.050.050.050.050
11/25/201448.7048.7548.3648.512,370,776
11/25/20140.050.050.050.0557,000
11/24/201448.5048.7748.4248.671,410,059
11/24/20140.050.050.050.0580,000
11/21/201448.7848.7848.3748.532,150,871
11/21/20140.050.050.050.05186,325
11/20/201448.3448.4448.2048.322,191,583
11/20/20140.050.050.050.050
11/19/201449.0749.0748.3648.562,776,867
11/19/20140.050.050.050.053,500
11/18/201449.1649.2749.0449.101,453,100
11/18/20140.050.060.050.0538,000
11/17/201449.0349.1648.9849.091,149,043
11/17/20140.060.060.060.061,000
11/14/201449.2649.4549.0149.091,230,336
11/14/20140.060.060.060.06308,000
11/13/201449.4349.5349.2249.371,115,447
11/13/20140.060.060.060.06226,000
11/12/201449.3249.5249.2549.381,239,091
11/12/20140.050.050.050.0594,730
11/11/201449.4649.6149.2649.361,315,867
11/11/20140.050.060.050.06176,078
11/10/201449.5449.7149.4349.491,966,429
11/10/20140.060.060.050.0593,273
11/7/201449.3149.6649.3149.451,578,470
11/7/20140.050.060.050.0530,000
11/6/201449.0249.4048.9249.231,643,778
11/6/20140.050.050.050.0540,000
11/5/201448.4148.9248.2248.891,707,025
11/5/20140.050.050.050.05140,000
11/4/201448.6248.7848.2248.343,713,706
11/4/20140.060.060.050.0579,800
11/3/201448.7948.8948.2548.612,212,916
11/3/20140.070.080.050.053,099,150
10/31/201449.0349.1848.6148.893,261,936
10/31/20140.050.050.050.0538,000
10/30/201447.7348.7547.7048.552,767,203
10/30/20140.040.040.040.04114,576
10/29/201448.3848.5046.4847.734,958,816
10/29/20140.050.050.040.05561,983
10/28/201448.3348.4248.0448.421,391,129
10/28/20140.050.050.050.0520,000
10/27/201447.9848.2247.8748.121,066,934
10/27/20140.050.050.050.05129,500
10/24/201448.0048.0547.7447.961,090,381
10/24/20140.050.050.050.052,300
10/23/201447.6548.0747.6147.891,589,001
10/23/20140.050.050.050.0548,000
10/22/201447.4047.5447.1847.191,895,667
10/22/20140.050.050.050.050
10/21/201446.7347.2946.6647.261,783,176
10/21/20140.050.050.050.0510,000
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
  • Showing 1-100 of 2,524 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center