$61.33 +0.22 (%) Waste Management Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WM historical data

Date Open High Low Close Volume
5/27/201661.1261.4561.0461.331,540,334
5/27/20160.090.090.080.09192,750
5/26/201660.6961.2360.6461.112,179,081
5/26/20160.100.100.100.1023,000
5/25/201661.0561.1960.5560.642,276,993
5/25/20160.090.100.090.1062,000
5/24/201660.9661.2860.8861.042,209,837
5/24/20160.090.090.090.0969,295
5/23/201660.7360.7960.4260.491,140,686
5/20/201661.0761.2460.5660.731,630,766
5/20/20160.100.100.090.0918,081
5/19/201660.6360.8460.4760.761,627,713
5/19/20160.090.090.090.0910,000
5/18/201660.7661.2260.4160.801,391,838
5/18/20160.100.100.090.09117,200
5/17/201661.2761.6960.5660.731,572,170
5/17/20160.090.100.090.1031,000
5/16/201661.2561.6361.0061.451,463,478
5/16/20160.100.100.090.0952,179
5/13/201661.6662.0561.2661.461,842,562
5/13/20160.090.100.090.1084,000
5/12/201661.3061.8661.1361.781,548,861
5/12/20160.090.090.090.09131,451
5/11/201661.3061.5561.0761.311,533,558
5/11/20160.080.090.080.0919,000
5/10/201661.2261.4961.0361.351,499,458
5/10/20160.090.090.080.08188,775
5/9/201660.7061.2760.5261.202,992,055
5/9/20160.090.100.090.09272,680
5/6/201660.2960.7160.1360.692,979,753
5/6/20160.080.080.080.08150,000
5/5/201660.6860.9560.2260.302,954,922
5/5/20160.080.080.080.0832,945
5/4/201659.8460.4659.4460.412,219,658
5/4/20160.080.080.080.0836,945
5/3/201659.7459.9859.4759.842,558,722
5/3/20160.080.080.080.0864,000
5/2/201659.0059.9858.9359.983,067,547
5/2/20160.090.090.080.0850,750
4/29/201658.4058.9458.0158.792,691,195
4/29/20160.080.080.080.08187,500
4/28/201656.4058.9656.4058.315,062,832
4/28/20160.080.080.080.082,000
4/27/201656.5956.7656.0756.405,057,301
4/27/20160.070.080.070.0830,000
4/26/201656.4556.9556.3856.531,834,916
4/26/20160.070.070.070.0731,500
4/25/201656.2056.4356.0556.351,742,566
4/25/20160.060.080.060.07148,464
4/22/201656.3256.6256.1856.392,810,796
4/22/20160.060.060.060.0648,000
4/21/201656.6056.8956.3456.351,920,314
4/21/20160.070.070.070.0764,600
4/20/201657.2857.4556.7356.743,854,766
4/20/20160.070.070.060.0723,200
4/19/201657.2657.5357.0957.131,430,405
4/19/20160.060.060.060.0683,500
4/18/201656.9457.2656.8257.171,859,508
4/18/20160.060.060.060.0694,392
4/15/201657.0857.1356.8356.901,944,409
4/15/20160.060.060.060.06196,000
4/14/201657.0157.2456.8556.961,370,943
4/14/20160.060.060.060.0620,000
4/13/201657.3557.4756.4657.012,357,473
4/13/20160.060.060.060.0655,000
4/12/201657.3757.5057.0857.211,534,647
4/12/20160.050.060.050.0686,608
4/11/201657.8458.0057.2757.291,900,160
4/11/20160.060.060.050.05494,000
4/8/201657.8458.0857.5857.671,707,539
4/8/20160.060.060.060.065,000
4/7/201657.5057.7257.3757.592,807,315
4/7/20160.050.050.050.057,000
4/6/201658.2258.4457.4657.715,144,834
4/6/20160.060.060.050.05513,838
4/5/201658.2558.4258.1358.254,811,276
4/5/20160.050.060.050.06273,000
4/4/201659.0659.1358.5258.682,558,391
4/4/20160.060.060.050.05598,600
4/1/201658.8459.2758.7559.173,369,172
4/1/20160.050.050.040.0420,000
3/31/201659.5259.8258.9559.002,030,471
3/31/20160.050.050.050.0526,000
3/30/201659.7459.8259.4259.631,363,593
3/30/20160.050.050.050.05100,000
3/29/201659.1459.9959.1459.713,088,177
3/29/20160.050.050.050.0517,666
3/28/201659.1159.4959.0959.381,685,116
3/28/20160.050.050.050.050
3/24/201658.7559.1258.5859.112,112,779
3/24/20160.050.050.050.0520,000
3/23/201658.4558.9958.2558.912,234,741
3/23/20160.050.050.050.05235,192
3/22/201658.5158.7658.2858.462,594,129
3/22/20160.050.050.050.05116,000
3/21/201658.4258.9058.3958.732,433,495
3/21/20160.050.050.050.0511,000
3/18/201658.8659.0158.4458.606,734,568
3/18/20160.050.050.050.051,000
3/17/201658.9058.9758.5558.782,832,780
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center