Waste Management Inc $44.34

up +0.16


11/7/2014 04:03 PM  |  NYSE : WM  
Industries : Materials & Construction / Waste Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WM historical data

Date Open High Low Close Volume
7/11/201444.1744.3544.0244.341,252,254
7/11/20140.090.100.090.1060,500
7/10/201444.0044.3043.8344.181,064,214
7/10/20140.100.100.100.100
7/9/201444.6044.6944.0744.241,809,033
7/9/20140.100.100.100.1015,000
7/8/201444.4644.7044.3944.601,391,301
7/8/20140.100.110.100.1011,099
7/7/201444.5644.7044.3444.541,125,230
7/7/20140.100.110.100.10135,365
7/4/20140.100.110.100.1182,500
7/3/201444.5244.7144.4544.71662,484
7/3/20140.090.090.090.092,000
7/2/201444.8344.9044.3744.47926,117
7/2/20140.100.100.100.105,500
7/1/201444.7544.9744.5644.831,021,307
6/30/201444.8244.8344.5244.731,283,111
6/30/20140.090.090.090.090
6/27/201444.3244.8944.3244.842,025,306
6/27/20140.100.100.100.100
6/26/201444.4344.5744.3144.44960,990
6/26/20140.100.100.100.1010,000
6/25/201444.3044.5044.1844.46990,078
6/25/20140.090.090.090.09100
6/24/201444.3144.5044.2444.371,023,723
6/24/20140.090.100.090.1063,722
6/23/201444.6944.8544.2044.391,240,913
6/23/20140.090.090.090.0911,000
6/20/201444.4744.6944.4144.632,224,210
6/20/20140.090.090.090.097,500
6/19/201444.3144.4844.2144.371,453,606
6/19/20140.090.090.090.0931,500
6/18/201444.2644.4344.0244.301,438,060
6/18/20140.090.090.090.0954,000
6/17/201443.8844.4243.8044.261,239,490
6/17/20140.090.090.080.0931,000
6/16/201443.9744.2543.9043.991,066,685
6/16/20140.090.090.090.0925,000
6/13/201443.9244.2843.8344.001,212,599
6/13/20140.090.090.090.093,500
6/12/201444.0544.1543.7443.891,930,817
6/12/20140.080.080.080.088,000
6/11/201444.4144.4244.0844.091,444,908
6/11/20140.080.080.080.086,300
6/10/201444.4744.8744.4744.551,258,061
6/10/20140.080.080.080.0849,000
6/9/201444.1044.5844.1044.532,508,855
6/9/20140.080.080.080.0820,050
6/6/201444.2144.3044.1144.261,819,318
6/6/20140.080.080.080.081,000
6/5/201444.2944.2943.9944.131,608,036
6/5/20140.090.090.090.0958,575
6/4/201444.2044.4444.0944.202,580,180
6/4/20140.080.090.080.0924,000
6/3/201444.6444.7144.3444.671,778,799
6/3/20140.080.080.080.081,000
6/2/201444.6944.8444.5544.811,497,158
6/2/20140.080.080.080.088,700
5/30/201444.3544.7244.3044.682,030,704
5/30/20140.080.080.080.080
5/29/201444.3044.3944.1044.361,475,322
5/29/20140.080.080.080.0816,000
5/28/201443.9044.4843.8144.252,305,891
5/28/20140.080.080.070.0848,000
5/27/201443.4143.7343.2543.731,891,752
5/27/20140.080.090.080.0917,200
5/26/20140.080.080.080.084,000
5/23/201443.5743.6443.2643.371,719,806
5/23/20140.090.090.080.08103,213
5/22/201443.6043.6243.3143.481,661,803
5/22/20140.090.090.090.093,793
5/21/201443.5443.6543.2843.651,036,020
5/21/20140.090.090.090.091,990
5/20/201443.8943.9743.2443.421,454,141
5/20/20140.090.090.090.0965,000
5/19/201443.7343.9143.5343.891,973,976
5/16/201443.9243.9543.5243.801,590,558
5/16/20140.090.090.090.097,715
5/15/201443.8944.0943.6943.952,292,523
5/15/20140.080.080.080.080
5/14/201444.1044.2443.9444.011,115,340
5/14/20140.080.090.080.0920,000
5/13/201444.0944.2443.8544.111,662,015
5/13/20140.080.080.080.0893,300
5/12/201444.1044.1743.7643.881,563,722
5/12/20140.090.090.090.0910,000
5/9/201444.0044.0543.6943.921,165,905
5/9/20140.090.090.080.0813,600
5/8/201444.0044.3543.8844.071,349,435
5/8/20140.090.090.080.0999,795
5/7/201443.7544.0143.5543.961,811,493
5/7/20140.090.090.090.094,000
5/6/201444.0044.0143.5743.572,364,155
5/6/20140.100.100.100.1050,500
5/5/201444.0044.1643.7644.111,418,643
5/5/20140.090.090.090.093,155
5/2/201444.2844.3944.0544.141,433,190
5/2/20140.090.090.090.09500
5/1/201444.3944.5044.1544.331,715,659
5/1/20140.090.090.090.090
Trading Center