Waste Management Inc $47.25

up +0.28


2/9/2014 03:59 PM  |  NYSE : WM  
Industries : Materials & Construction / Waste Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WM historical data

Date Open High Low Close Volume
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
7/18/20140.090.090.090.0937,000
7/17/201444.4544.5844.0744.071,083,345
7/17/20140.090.090.090.0927,917
7/16/201444.5544.6944.3944.65931,271
7/16/20140.090.090.090.09195,400
7/15/201444.3644.6244.1844.511,579,235
7/15/20140.100.100.090.09110,200
7/14/201444.4944.4944.2644.401,447,114
7/14/20140.100.100.100.105,500
7/11/201444.1744.3544.0244.341,252,254
7/11/20140.090.100.090.1060,500
7/10/201444.0044.3043.8344.181,064,214
7/10/20140.090.090.090.090
7/9/201444.6044.6944.0744.241,809,033
7/9/20140.100.100.100.1015,000
7/8/201444.4644.7044.3944.601,391,301
7/8/20140.100.110.100.1011,099
7/7/201444.5644.7044.3444.541,125,230
7/7/20140.100.110.100.10135,365
7/4/20140.100.110.100.1182,500
7/3/201444.5244.7144.4544.71662,484
7/3/20140.090.090.090.092,000
7/2/201444.8344.9044.3744.47926,117
7/2/20140.100.100.100.105,500
7/1/201444.7544.9744.5644.831,021,307
6/30/201444.8244.8344.5244.731,283,111
6/30/20140.090.090.090.090
6/27/201444.3244.8944.3244.842,025,306
6/27/20140.100.100.100.100
6/26/201444.4344.5744.3144.44960,990
6/26/20140.100.100.100.1010,000
6/25/201444.3044.5044.1844.46990,078
6/25/20140.090.090.090.09100
6/24/201444.3144.5044.2444.371,023,723
6/24/20140.090.100.090.1063,722
6/23/201444.6944.8544.2044.391,240,913
6/23/20140.090.090.090.0911,000
6/20/201444.4744.6944.4144.632,224,210
6/20/20140.090.090.090.097,500
6/19/201444.3144.4844.2144.371,453,606
Trading Center