$51.43 -1.12 (%) Waste Management Inc - NYSE

Jan. 30, 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
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
12/15/201448.6049.1848.2949.104,429,654
12/15/20140.050.050.050.05133,110
12/12/201448.9649.0748.3848.501,960,437
12/12/20140.050.050.050.05100,500
12/11/201448.7149.4248.7049.071,687,298
12/11/20140.050.050.050.0598,000
12/10/201449.0149.1048.5148.651,998,697
12/10/20140.050.050.040.0471,760
12/9/201448.9549.0448.5648.941,683,535
12/9/20140.050.050.050.0530,000
12/8/201449.4249.4249.0149.193,165,456
12/8/20140.050.050.050.0528,700
12/5/201449.1849.5249.0749.453,070,657
12/5/20140.050.050.050.0510,380
12/4/201449.0649.4748.8449.253,025,588
12/4/20140.050.050.050.0525,700
12/3/201448.5849.2648.5049.164,255,147
12/3/20140.050.050.050.0550,000
12/2/201448.7349.1248.6048.813,721,573
12/2/20140.050.050.050.050
12/1/201448.7348.7948.4748.491,930,612
12/1/20140.050.050.050.05154,200
11/28/201448.8849.2648.6748.731,271,908
11/28/20140.050.050.050.0517,424
11/27/20140.050.050.050.050
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
  • Showing 1-100 of 2,525 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center