$50.21 +0.18 (%) Waste Management Inc - NYSE

Aug. 28, 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
8/27/201550.0350.3149.3150.033,856,951
8/27/20150.040.040.040.04192,000
8/26/201550.3250.3449.1249.504,369,616
8/26/20150.040.040.040.040
8/25/201550.3750.7749.1249.153,039,221
8/25/20150.040.040.040.0433,000
8/24/201549.1850.6848.7949.474,431,559
8/24/20150.040.040.040.0476,000
8/21/201552.0652.3651.6351.643,558,664
8/21/20150.030.030.030.030
8/20/201552.2953.0452.1052.573,257,094
8/20/20150.030.030.030.030
8/19/201552.4352.9552.1752.602,285,060
8/19/20150.040.040.030.0371,400
8/18/201552.5453.0652.5052.702,028,810
8/18/20150.040.040.040.040
8/17/201551.9252.7051.6352.641,428,350
8/17/20150.040.040.040.0447,000
8/14/201551.9652.2951.8352.251,104,621
8/14/20150.030.030.030.0345,000
8/13/201551.7252.2751.6151.901,872,906
8/13/20150.040.040.040.0449,000
8/12/201551.2451.9151.1551.852,531,555
8/12/20150.040.040.040.040
8/11/201551.0151.5750.9451.521,590,608
8/11/20150.040.040.040.0415,000
8/10/201551.0351.4350.9551.391,606,822
8/10/20150.040.040.040.040
8/7/201550.9651.1250.5650.762,309,141
8/7/20150.040.040.040.0429,000
8/6/201551.6051.8050.9550.981,820,746
8/6/20150.040.040.040.044,000
8/5/201551.2151.8351.1851.602,052,227
8/5/20150.040.040.040.0412,000
8/4/201550.8751.3850.7950.971,854,808
8/4/20150.040.040.040.04321,500
8/3/201551.0551.1350.6750.802,178,613
7/31/201551.4351.4651.0451.131,658,329
7/31/20150.030.030.030.0349,500
7/30/201550.5451.3850.5451.202,769,387
7/30/20150.030.030.030.030
7/29/201550.2750.7950.2150.703,278,939
7/29/20150.030.030.030.030
7/28/201549.7150.2549.5250.163,520,456
7/28/20150.030.030.030.0376,000
7/27/201548.7349.5448.6949.063,871,662
7/27/20150.030.030.030.03111,000
7/24/201549.2149.5648.7348.833,129,720
7/24/20150.030.030.030.0390,000
7/23/201547.7649.3647.7649.084,709,274
7/23/20150.030.030.030.0321,000
7/22/201548.2248.4747.5547.802,750,066
7/22/20150.030.030.030.037,000
7/21/201548.5148.6148.0248.231,269,456
7/21/20150.030.030.030.03121,000
7/20/201548.6448.7348.4448.531,022,934
7/20/20150.030.030.030.03679,335
7/17/201548.8348.8948.5148.681,602,073
7/17/20150.040.040.040.045,000
7/16/201548.6749.2348.4848.942,299,899
7/16/20150.040.040.040.04305,900
7/15/201548.6348.7448.3248.401,573,892
7/15/20150.040.040.040.04230,888
7/14/201547.8648.6747.8348.602,285,072
7/14/20150.040.040.040.040
7/13/201548.1448.1747.7847.932,082,372
7/13/20150.040.040.040.044,000
7/10/201547.5647.8947.3147.751,920,274
7/10/20150.040.040.040.0410,000
7/9/201547.1747.3447.0747.152,254,252
7/9/20150.040.040.040.0466,540
7/8/201546.6647.2646.6046.812,051,667
7/8/20150.040.040.040.0442,500
7/7/201546.5347.1146.4147.021,986,316
7/7/20150.040.040.040.04197,500
7/6/201546.0446.5445.8646.531,228,540
7/6/20150.040.040.040.0449,000
7/3/20150.040.050.040.041,294,750
7/2/201546.5746.6746.2246.37884,581
7/2/20150.040.040.040.0422,500
7/1/201546.6446.6846.2446.511,241,150
6/30/201546.7046.8046.3146.351,345,961
6/30/20150.040.040.040.04208,000
6/29/201546.7546.9046.3346.351,606,830
6/29/20150.040.040.040.04250,000
6/26/201546.9847.1946.8247.031,268,529
6/26/20150.040.040.040.04138,500
6/25/201547.2847.2946.8846.941,161,061
6/25/20150.050.050.040.0437,000
6/24/201547.2547.4047.1247.171,881,707
6/24/20150.040.040.040.0446,000
6/23/201547.6847.8547.3047.341,629,384
6/23/20150.040.040.040.040
6/22/201548.0748.1147.5747.701,643,739
6/22/20150.050.050.040.04290,000
6/19/201548.2548.2547.7447.762,121,472
6/19/20150.050.050.050.055,000
6/18/201548.0048.3948.0048.301,504,245
6/18/20150.050.050.040.04618,000
6/17/201547.9348.0247.5747.882,002,122
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!