$52.66 -0.02 (%) Waste Management Inc - NYSE

Apr. 24, 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
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
3/16/201553.5054.5053.4954.402,280,052
3/16/20150.060.060.060.062,500
3/13/201553.1853.4052.8453.321,908,663
3/13/20150.060.060.060.0667,750
3/12/201552.7253.1952.7153.091,974,612
3/12/20150.060.060.060.06137,900
3/11/201552.9353.0752.6752.692,797,539
3/11/20150.050.050.050.0510,000
3/10/201553.3253.5352.9152.912,854,037
3/10/20150.060.060.060.0632,000
3/9/201553.6153.8453.5853.672,991,321
3/9/20150.060.060.060.0682,000
3/6/201554.1654.3053.6453.652,521,169
3/6/20150.060.060.060.0685,500
3/5/201554.7254.8454.2354.502,054,411
3/5/20150.060.060.060.06110,000
3/4/201555.0055.1654.8755.073,352,070
3/4/20150.060.060.060.0625,000
3/3/201554.7055.2754.6655.183,237,487
3/3/20150.060.060.060.06106,000
3/2/201554.6654.9054.4954.852,004,178
3/2/20150.060.060.060.0685,900
2/27/201554.3154.6854.1254.481,702,588
2/27/20150.060.060.060.0665,025
2/26/201554.6254.6654.0354.281,759,260
2/26/20150.060.060.060.0620,000
2/25/201554.6254.8454.4454.531,683,468
2/25/20150.060.060.050.06159,660
2/24/201554.4054.7354.3554.471,605,613
2/24/20150.060.060.050.0518,000
2/23/201554.5154.8054.3654.571,442,982
2/23/20150.060.060.060.06107,500
2/20/201554.4854.7254.1854.512,262,361
2/20/20150.050.050.050.0513,000
2/19/201554.5054.6253.8554.391,962,015
2/19/20150.050.050.050.052,500
2/18/201554.0854.7753.7454.632,558,922
2/18/20150.060.060.050.0554,150
2/17/201552.2054.4952.2053.945,272,275
2/17/20150.060.060.060.0695,000
2/13/201551.6051.6550.6751.294,966,281
2/13/20150.060.060.060.0663,600
2/12/201552.5952.9752.4552.701,692,439
2/12/20150.060.060.060.062,582
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center