$53.98 +1.02 (%) Waste Management Inc - NYSE

Feb. 12, 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
2/12/201653.2454.2353.0553.982,457,211
2/12/20160.040.040.040.040
2/11/201652.5753.1552.2352.963,380,890
2/11/20160.040.040.040.04228,000
2/10/201653.4954.2053.3753.521,686,566
2/10/20160.040.040.040.041,000
2/9/201652.2353.5852.2053.282,733,927
2/9/20160.040.040.040.043,600
2/8/201652.2352.8851.6852.701,916,762
2/8/20160.040.040.040.0468,152
2/5/201652.9353.1952.2952.572,150,925
2/5/20160.040.040.040.04118,000
2/4/201652.9253.5552.7353.191,682,741
2/4/20160.040.040.040.0427,000
2/3/201652.4753.2751.7953.082,225,927
2/3/20160.040.040.040.040
2/2/201652.7052.9651.7552.122,529,195
2/2/20160.040.040.040.044,950
2/1/201652.6953.4752.3953.261,742,136
2/1/20160.030.040.030.04152,500
1/29/201652.3153.0752.1852.953,446,580
1/29/20160.040.040.030.035,000
1/28/201652.0052.3851.6452.071,451,085
1/28/20160.040.040.040.0426,000
1/27/201652.1352.4951.4651.892,885,379
1/27/20160.040.040.040.0432,000
1/26/201652.1952.5751.9852.291,990,944
1/26/20160.040.040.030.04165,560
1/25/201652.9252.9252.0952.241,748,218
1/25/20160.040.040.040.040
1/22/201652.5353.1452.2952.982,244,625
1/22/20160.040.040.040.0490,000
1/21/201651.9052.5851.6351.982,414,133
1/21/20160.040.040.040.0458,000
1/20/201651.9652.3750.3651.924,118,908
1/20/20160.040.040.040.043,333
1/19/201651.9952.7351.8452.622,156,708
1/19/20160.040.040.030.04229,000
1/18/20160.030.030.030.0311,500
1/15/201651.9252.1151.0551.523,406,123
1/15/20160.030.030.030.0313,500
1/14/201652.4453.0151.9452.782,786,763
1/14/20160.030.030.030.0315,000
1/13/201653.1953.3552.0052.262,445,120
1/13/20160.030.030.030.030
1/12/201652.9753.3252.6653.202,299,865
1/12/20160.030.030.030.03102,000
1/11/201652.3553.0452.2552.862,127,954
1/11/20160.030.030.030.030
1/8/201652.6953.1552.2352.352,617,432
1/8/20160.030.030.030.0325,000
1/7/201652.5853.0552.4252.673,309,867
1/7/20160.030.030.030.03100,000
1/6/201652.1753.3252.1253.303,277,358
1/6/20160.030.030.030.03128,000
1/5/201652.4252.7052.2352.652,401,370
1/5/20160.030.030.030.032,000
1/4/201652.6052.6152.0052.452,067,396
1/4/20160.030.030.030.035,000
12/31/201553.8353.9753.3553.371,055,230
12/31/20150.030.030.030.03107,285
12/30/201554.3354.4853.9253.98825,101
12/30/20150.030.030.030.0324,000
12/29/201554.0254.4454.0254.35849,431
12/29/20150.030.030.030.031,000
12/28/201553.4053.9753.3453.91986,043
12/24/201553.4753.6253.2053.43529,517
12/24/20150.030.030.030.0325,290
12/23/201553.4153.7453.2953.661,229,881
12/23/20150.030.030.030.0353,334
12/22/201552.9953.4052.5253.201,412,275
12/22/20150.030.030.030.03701,000
12/21/201552.9853.2652.4952.811,383,557
12/21/20150.030.030.030.0320,000
12/18/201553.0053.0952.3952.734,070,392
12/18/20150.030.030.030.0378,000
12/17/201553.9154.1053.2753.283,179,052
12/17/20150.030.030.030.0358,000
12/16/201553.7054.2453.1653.932,270,058
12/16/20150.030.030.020.02517,200
12/15/201552.1053.4252.1053.343,434,239
12/15/20150.030.030.030.0316,700
12/14/201551.4951.8851.0851.833,198,769
12/14/20150.030.030.030.0356,350
12/11/201551.6351.8451.1751.342,142,472
12/11/20150.030.030.030.0349,000
12/10/201551.9752.4051.7452.021,450,725
12/10/20150.030.030.030.0339,000
12/9/201552.3052.6351.6551.891,916,866
12/9/20150.030.030.030.030
12/8/201551.8552.6351.7052.532,426,797
12/8/20150.030.030.030.0310,000
12/7/201552.4652.6751.8052.102,420,299
12/7/20150.030.030.030.03132,000
12/4/201552.0152.7052.0152.664,590,559
12/4/20150.030.030.030.030
12/3/201553.5253.6751.6351.843,822,643
12/3/20150.030.030.030.030
12/2/201553.5553.8453.3853.511,695,193
12/2/20150.030.030.030.0330,000
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center