$47.53 +0.13 (%) Waste Management Inc - NYSE

Sep. 30, 2014 | 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
9/29/201447.1847.5447.1147.401,640,449
9/29/20140.060.060.060.065,000
9/26/201446.8847.3046.8247.181,282,747
9/26/20140.060.060.050.0657,000
9/25/201447.2747.4046.8846.901,349,352
9/25/20140.050.060.050.06175,962
9/24/201447.0447.4646.9347.411,159,743
9/24/20140.050.050.050.05194,500
9/23/201447.1047.2946.9146.921,543,046
9/23/20140.050.050.050.05121,000
9/22/201447.2447.3647.0747.111,189,686
9/22/20140.050.050.050.05110,800
9/19/201447.6747.6947.2947.351,801,319
9/19/20140.050.050.040.05297,222
9/18/201447.3647.5047.1747.401,364,351
9/18/20140.050.050.050.05272,500
9/17/201447.2647.5547.2147.361,256,794
9/17/20140.050.050.050.05121,000
9/16/201447.1547.3446.8847.25943,439
9/16/20140.050.050.050.0515,000
9/15/201446.8947.3046.7447.121,119,209
9/15/20140.050.050.050.05118,600
9/12/201447.3247.3846.5146.801,991,294
9/12/20140.050.050.050.05369,000
9/11/201447.1247.2947.0347.20913,164
9/11/20140.050.050.050.0530,500
9/10/201446.9947.4246.9947.301,282,751
9/10/20140.050.050.050.05104,200
9/9/201447.0947.2246.9747.01906,997
9/9/20140.050.050.050.05260,000
9/8/201447.0547.2446.9647.171,263,842
9/8/20140.050.050.050.05277,500
9/5/201446.8547.1846.8147.032,222,652
9/5/20140.060.060.060.06350,915
9/4/201446.9347.2146.6746.861,491,215
9/4/20140.060.060.050.0531,000
9/3/201447.0047.0946.8246.921,527,080
9/3/20140.060.060.060.06110,506
9/2/201447.0147.2746.8547.261,517,511
9/2/20140.060.060.060.0677,500
8/29/201446.8547.0646.7046.971,217,566
8/29/20140.070.070.060.06129,091
8/28/201446.7946.9846.6846.821,321,909
8/28/20140.070.070.070.0791,000
8/27/201446.8547.3546.8146.962,361,907
8/27/20140.070.070.070.07126,400
8/26/201446.5346.7446.4946.57978,971
8/26/20140.070.070.070.0712,500
8/25/201446.4646.6946.3946.491,352,136
8/25/20140.060.060.060.060
8/22/201446.7046.8046.3946.431,146,513
8/22/20140.070.070.060.07237,400
8/21/201446.6446.9246.5846.701,324,402
8/21/20140.070.070.070.07116,000
8/20/201446.3046.7046.2146.681,376,605
8/20/20140.080.080.070.0749,000
8/19/201446.1846.4346.0946.33947,064
8/19/20140.080.080.080.0878,000
8/18/201445.9946.1545.8746.091,364,991
8/18/20140.080.080.080.0856,205
8/15/201445.9046.0745.5145.821,591,477
8/15/20140.080.080.080.080
8/14/201445.6845.8945.6145.85852,186
8/14/20140.080.080.080.086,630
8/13/201445.6545.9645.5845.701,359,124
8/13/20140.080.080.080.080
8/12/201445.2445.5345.2345.481,531,181
8/12/20140.080.080.080.08500
8/11/201445.1745.5945.0445.281,514,839
8/11/20140.080.080.080.082,000
8/8/201444.1145.2344.0245.181,666,846
8/8/20140.080.080.080.0837,000
8/7/201444.4044.5543.9744.051,716,794
8/7/20140.080.080.080.0820,000
8/6/201444.2944.5144.1244.231,620,474
8/6/20140.080.080.080.080
8/5/201444.5344.8244.3344.502,883,162
8/5/20140.080.080.080.0842,000
8/4/201444.4044.6844.2344.551,872,044
8/1/201444.7244.8444.2944.411,800,834
8/1/20140.090.090.090.098,000
7/31/201445.2345.3544.8944.892,171,804
7/31/20140.090.090.090.0918,000
7/30/201445.6945.6945.1145.402,174,810
7/30/20140.090.090.090.0955,500
7/29/201444.1345.6744.1345.597,869,603
7/29/20140.090.090.090.0925,000
7/28/201444.0044.1743.4943.891,506,361
7/28/20140.090.090.090.0920,000
7/25/201444.2544.5844.0544.101,170,681
7/25/20140.090.090.090.090
7/24/201444.3344.3644.1244.311,221,667
7/24/20140.090.090.090.093,500
7/23/201444.5144.5744.2844.28794,539
7/23/20140.090.090.090.0930,000
7/22/201444.5544.6644.3544.511,151,638
7/22/20140.090.090.090.098,700
7/21/201444.3744.5844.0544.481,232,700
7/21/20140.090.090.090.090
7/18/201444.2344.5044.0044.44834,273
  • Showing 1-100 of 2,523 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center