Waste Management Inc $45.40

down -0.19


30/7/2014 04:06 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
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
6/19/20140.090.090.090.0931,500
6/18/201444.2644.4344.0244.301,438,060
6/18/20140.090.090.090.0954,000
6/17/201443.8844.4243.8044.261,239,490
6/17/20140.090.090.080.0931,000
6/16/201443.9744.2543.9043.991,066,685
6/16/20140.090.090.090.0925,000
6/13/201443.9244.2843.8344.001,212,599
6/13/20140.090.090.090.093,500
6/12/201444.0544.1543.7443.891,930,817
6/12/20140.080.080.080.088,000
6/11/201444.4144.4244.0844.091,444,908
6/11/20140.080.080.080.086,300
6/10/201444.4744.8744.4744.551,258,061
6/10/20140.080.080.080.0849,000
6/9/201444.1044.5844.1044.532,508,855
6/9/20140.080.080.080.0820,050
6/6/201444.2144.3044.1144.261,819,318
6/6/20140.080.080.080.081,000
6/5/201444.2944.2943.9944.131,608,036
6/5/20140.090.090.090.0958,575
6/4/201444.2044.4444.0944.202,580,180
6/4/20140.080.090.080.0924,000
6/3/201444.6444.7144.3444.671,778,799
6/3/20140.080.080.080.081,000
6/2/201444.6944.8444.5544.811,497,158
6/2/20140.080.080.080.088,700
5/30/201444.3544.7244.3044.682,030,704
5/30/20140.080.080.080.080
5/29/201444.3044.3944.1044.361,475,322
5/29/20140.080.080.080.0816,000
5/28/201443.9044.4843.8144.252,305,891
5/28/20140.080.080.070.0848,000
5/27/201443.4143.7343.2543.731,891,752
5/27/20140.080.090.080.0917,200
5/26/20140.080.080.080.084,000
5/23/201443.5743.6443.2643.371,719,806
5/23/20140.090.090.080.08103,213
5/22/201443.6043.6243.3143.481,661,803
5/22/20140.090.090.090.093,793
5/21/201443.5443.6543.2843.651,036,020
5/21/20140.090.090.090.091,990
5/20/201443.8943.9743.2443.421,454,141
Trading Center