$53.40 0.00 (%) Waste Management Inc - NYSE

Mar. 27, 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
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
2/11/201552.7752.9852.4252.561,605,477
2/11/20150.060.060.060.0620,000
2/10/201552.7452.9652.5252.701,554,408
2/10/20150.060.060.050.0532,100
2/9/201552.2052.7652.2052.531,629,999
2/9/20150.050.050.050.0519,398
2/6/201552.5652.8152.2052.441,387,613
2/6/20150.060.060.060.060
2/5/201552.2252.6252.2152.601,086,972
2/5/20150.060.060.060.0620,600
2/4/201552.2052.5952.0152.221,773,767
2/4/20150.060.060.060.06101,500
2/3/201551.4352.2451.3852.242,220,476
2/3/20150.060.060.060.0637,500
2/2/201551.4651.5850.8251.564,397,815
2/2/20150.060.060.060.0663,000
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
  • Showing 1-100 of 2,524 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center