$51.13 -0.07 (%) Waste Management Inc - NYSE

Jul. 31, 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
7/31/201551.4351.4651.0451.131,658,329
7/31/20150.030.030.030.0349,500
7/30/201550.5451.3850.5451.202,769,387
7/30/20150.030.030.030.030
7/29/201550.2750.7950.2150.703,278,939
7/29/20150.030.030.030.030
7/28/201549.7150.2549.5250.163,520,456
7/28/20150.030.030.030.0376,000
7/27/201548.7349.5448.6949.063,871,662
7/27/20150.030.030.030.03111,000
7/24/201549.2149.5648.7348.833,129,720
7/24/20150.030.030.030.0390,000
7/23/201547.7649.3647.7649.084,709,274
7/23/20150.030.030.030.0321,000
7/22/201548.2248.4747.5547.802,750,066
7/22/20150.030.030.030.037,000
7/21/201548.5148.6148.0248.231,269,456
7/21/20150.030.030.030.03121,000
7/20/201548.6448.7348.4448.531,022,934
7/20/20150.030.030.030.03679,335
7/17/201548.8348.8948.5148.681,602,073
7/17/20150.040.040.040.045,000
7/16/201548.6749.2348.4848.942,299,899
7/16/20150.040.040.040.04305,900
7/15/201548.6348.7448.3248.401,573,892
7/15/20150.040.040.040.04230,888
7/14/201547.8648.6747.8348.602,285,072
7/14/20150.040.040.040.040
7/13/201548.1448.1747.7847.932,082,372
7/13/20150.040.040.040.044,000
7/10/201547.5647.8947.3147.751,920,274
7/10/20150.040.040.040.0410,000
7/9/201547.1747.3447.0747.152,254,252
7/9/20150.040.040.040.0466,540
7/8/201546.6647.2646.6046.812,051,667
7/8/20150.040.040.040.0442,500
7/7/201546.5347.1146.4147.021,986,316
7/7/20150.040.040.040.04197,500
7/6/201546.0446.5445.8646.531,228,540
7/6/20150.040.040.040.0449,000
7/3/20150.040.050.040.041,294,750
7/2/201546.5746.6746.2246.37884,581
7/2/20150.040.040.040.0422,500
7/1/201546.6446.6846.2446.511,241,150
6/30/201546.7046.8046.3146.351,345,961
6/30/20150.040.040.040.04208,000
6/29/201546.7546.9046.3346.351,606,830
6/29/20150.040.040.040.04250,000
6/26/201546.9847.1946.8247.031,268,529
6/26/20150.040.040.040.04138,500
6/25/201547.2847.2946.8846.941,161,061
6/25/20150.050.050.040.0437,000
6/24/201547.2547.4047.1247.171,881,707
6/24/20150.040.040.040.0446,000
6/23/201547.6847.8547.3047.341,629,384
6/23/20150.040.040.040.040
6/22/201548.0748.1147.5747.701,643,739
6/22/20150.050.050.040.04290,000
6/19/201548.2548.2547.7447.762,121,472
6/19/20150.050.050.050.055,000
6/18/201548.0048.3948.0048.301,504,245
6/18/20150.050.050.040.04618,000
6/17/201547.9348.0247.5747.882,002,122
6/17/20150.040.040.040.040
6/16/201547.7947.9047.6947.801,489,421
6/16/20150.040.040.040.04216,000
6/15/201548.1148.1147.6347.711,686,829
6/15/20150.040.040.040.040
6/12/201548.4548.5048.1948.441,876,364
6/12/20150.040.050.040.04253,675
6/11/201548.5948.7748.3148.491,906,429
6/11/20150.040.040.040.04149,000
6/10/201548.3948.7648.3948.441,810,652
6/10/20150.040.040.040.04506,066
6/9/201548.4648.5648.2348.321,431,818
6/9/20150.040.050.040.05170,300
6/8/201548.3748.6248.3048.461,363,621
6/8/20150.040.040.040.0445,100
6/5/201548.6048.6748.3348.412,020,037
6/5/20150.040.040.040.04211,500
6/4/201549.0049.2748.4748.683,159,719
6/4/20150.040.040.040.04350,740
6/3/201549.2849.3449.0649.251,696,228
6/3/20150.050.050.040.04504,000
6/2/20150.050.050.040.04156,000
6/1/201549.8249.9149.5449.741,358,014
6/1/20150.050.050.040.04502,000
5/29/201549.6449.8649.4149.652,362,564
5/29/20150.050.050.040.04655,000
5/28/201549.8150.0049.7149.791,625,887
5/28/20150.050.050.050.058,000
5/27/201549.7949.9749.4849.841,181,620
5/27/20150.050.050.050.0548,500
5/26/201550.0050.1449.4449.572,593,611
5/26/20150.040.040.040.040
5/25/20150.050.050.050.050
5/22/201549.9850.2749.9850.061,388,308
5/22/20150.050.050.050.0556,000
5/21/201549.7150.2549.6650.122,043,369
5/21/20150.050.050.040.05199,000
  • Showing 1-100 of 2,520 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!