$63.50 +0.14 (%) Waste Management Inc - New York Stock Exchange, Inc.

Sep. 26, 2016 | 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
9/26/201663.3163.6763.0963.501,450,078
9/26/20160.070.070.070.070
9/23/201663.1263.7463.1263.361,922,472
9/23/20160.080.080.070.07137,125
9/22/201664.2064.2563.7064.015,233,177
9/22/20160.080.080.080.0830,000
9/21/201663.3664.0563.2564.002,558,464
9/21/20160.080.080.080.08156,671
9/20/201663.4863.7063.1763.223,085,430
9/20/20160.080.080.070.0760,000
9/19/201662.6663.1762.5762.992,501,460
9/19/20160.080.080.070.08165,642
9/16/201662.5162.9062.4862.812,975,502
9/16/20160.080.080.080.0854,875
9/15/201662.5863.1462.4562.832,722,168
9/15/20160.080.080.080.0825,500
9/14/201662.7862.9462.4162.651,964,858
9/14/20160.080.080.080.080
9/13/201663.0063.2262.6062.693,682,948
9/13/20160.080.080.080.080
9/12/201662.8963.5662.6363.343,803,220
9/12/20160.090.090.080.08119,600
9/9/201663.8763.8762.7462.752,536,495
9/9/20160.080.080.080.0833,000
9/8/201663.9564.4563.8664.311,790,135
9/8/20160.080.080.080.0819,000
9/7/201664.2064.3063.8364.112,023,081
9/7/20160.080.080.080.0891,000
9/6/201664.5164.8464.2064.652,494,100
9/6/20160.080.090.080.08132,625
9/2/201664.3264.6264.0864.351,513,997
9/2/20160.080.080.080.080
9/1/201663.9864.1363.6764.002,225,297
9/1/20160.080.080.080.0810,000
8/31/201663.8864.0463.6163.941,520,342
8/31/20160.080.080.080.089,000
8/30/201664.5264.5263.8464.051,671,396
8/30/20160.080.080.080.0846,500
8/29/201664.1064.5663.9864.372,233,540
8/29/20160.080.080.080.0849,000
8/26/201664.9965.3263.7763.972,609,515
8/26/20160.080.080.080.0849,200
8/25/201665.3465.6365.1565.211,592,487
8/25/20160.080.080.080.08197,000
8/24/201665.2265.4265.0665.291,297,717
8/24/20160.080.090.080.09293,500
8/23/201665.5165.6365.1365.281,380,743
8/23/20160.080.080.080.0812,000
8/22/201665.0065.6964.9165.512,194,508
8/22/20160.080.080.080.0867,100
8/19/201664.7865.0864.6964.971,525,451
8/19/20160.080.080.080.0813,000
8/18/201665.2665.3364.6964.922,111,298
8/18/20160.080.080.080.08138,500
8/17/201665.1965.4364.8665.412,417,656
8/17/20160.080.080.080.0863,000
8/16/201665.9965.9964.8764.972,238,595
8/16/20160.080.080.080.0885,295
8/15/201666.6566.8966.2266.231,352,236
8/15/20160.090.090.080.08356,000
8/12/201666.4666.9566.4666.671,101,058
8/12/20160.090.090.080.09572,686
8/11/201666.6767.2466.5466.821,698,377
8/11/20160.090.090.080.09149,500
8/10/201665.9366.5865.7466.551,686,553
8/10/20160.090.090.080.08205,000
8/9/201665.7666.1265.6665.762,189,818
8/9/20160.090.090.090.09434,117
8/8/201665.9866.1865.5065.511,653,261
8/8/20160.080.090.080.09551,064
8/5/201666.0566.2965.8565.971,952,104
8/5/20160.080.080.080.0833,000
8/4/201666.0066.2765.6865.781,331,172
8/4/20160.080.080.070.07318,000
8/3/201666.0266.2365.6265.821,597,785
8/3/20160.080.080.080.0876,500
8/2/201666.3166.4765.7866.112,130,701
8/2/20160.080.080.080.0822,007
8/1/201666.2566.6466.1466.481,725,740
7/29/201666.3666.4065.8566.122,079,276
7/29/20160.080.080.080.0840,000
7/28/201666.4266.8566.1866.362,133,117
7/28/20160.080.080.080.083,000
7/27/201667.8268.3165.6566.103,907,188
7/27/20160.080.080.080.0824,500
7/26/201667.2967.4066.8167.352,161,078
7/26/20160.080.090.080.092,000
7/25/201667.0767.3466.9167.222,276,877
7/25/20160.080.080.080.08103,000
7/22/201667.2867.5067.0467.202,397,579
7/22/20160.080.080.080.086,500
7/21/201667.6367.7567.0867.181,650,166
7/21/20160.080.080.080.08143,000
7/20/201667.5667.8367.5167.771,116,215
7/20/20160.080.090.080.0820,075
7/19/201667.2967.6667.2067.621,535,692
7/19/20160.080.080.080.0888,281
7/18/201667.7867.8867.1267.231,471,129
7/18/20160.080.080.080.08200,015
7/15/201668.0668.0967.1967.452,304,126
  • Showing 1-100 of 2,514 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center