$66.47 +0.20 (%) Waste Management Inc - New York Stock Exchange, Inc.

Jul. 1, 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
6/30/201664.8766.2764.8666.272,335,911
6/30/20160.080.080.080.0815,200
6/29/201664.5064.9864.4764.782,089,440
6/29/20160.080.080.080.0815,683
6/28/201663.7564.2663.3764.202,111,544
6/28/20160.080.080.080.080
6/27/201663.5063.7963.0563.652,809,675
6/27/20160.080.080.070.0821,000
6/24/201661.9764.0061.7263.706,874,073
6/24/20160.080.080.070.0866,685
6/23/201663.4163.5263.2363.451,063,556
6/23/20160.080.080.070.07162,000
6/22/201662.9563.3562.8963.061,189,615
6/22/20160.090.090.090.09150,688
6/21/201662.9263.0162.6062.731,208,100
6/21/20160.080.090.080.0921,000
6/20/201662.9062.9262.5362.571,803,114
6/20/20160.080.080.080.0819,001
6/17/201663.3863.4262.5262.652,359,638
6/17/20160.090.090.080.0880,000
6/16/201662.7763.4962.7363.411,936,900
6/16/20160.080.080.080.0853,000
6/15/201663.1363.2062.7162.801,316,042
6/15/20160.080.080.080.081,250
6/14/201662.4763.0262.2562.981,574,224
6/14/20160.080.080.080.0829,000
6/13/201662.6462.9362.5462.561,769,868
6/13/20160.080.080.080.089,800
6/10/201662.6262.9262.4062.621,225,411
6/10/20160.070.080.070.0820,000
6/9/201662.0462.6462.0262.621,903,141
6/9/20160.080.080.070.0713,000
6/8/201662.1762.2462.0262.221,173,787
6/8/20160.080.080.070.07244,500
6/7/201661.6462.1661.6462.072,157,077
6/7/20160.070.070.070.0715,000
6/6/201661.4161.9161.4161.831,323,491
6/6/20160.080.080.070.0794,557
6/3/201661.4061.6561.0561.471,308,095
6/3/20160.090.090.090.0932,000
6/2/201661.0061.4160.9561.411,385,449
6/2/20160.090.090.080.0924,363
6/1/201660.6161.1060.5960.981,926,336
6/1/20160.080.080.080.0849,350
5/31/201661.3461.6360.6060.953,144,126
5/31/20160.080.090.080.0971,000
5/30/20160.080.090.080.0853,000
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
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center