Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Management (NY: WM )

202.27 +0.52 (+0.26%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 211.57 211.57 206.84 207.25 2,252,373 -4.11(-1.95%)
Apr 29, 2024 209.98 211.84 209.65 211.36 2,056,002 +2.04(+0.98%)
Apr 26, 2024 212.37 212.46 208.63 209.32 1,656,945 -2.59(-1.22%)
Apr 25, 2024 208.92 213.22 207.44 211.91 2,105,183 +2.26(+1.08%)
Apr 24, 2024 207.40 209.93 206.82 209.65 1,882,793 +1.64(+0.79%)
Apr 23, 2024 206.48 209.36 206.47 208.01 1,602,443 +1.25(+0.60%)
Apr 22, 2024 206.92 208.23 206.54 206.76 1,426,033 +0.46(+0.22%)
Apr 19, 2024 205.69 206.56 205.03 206.30 1,359,338 +1.99(+0.98%)
Apr 18, 2024 204.83 205.29 203.76 204.31 986,745 -1.08(-0.52%)
Apr 17, 2024 205.40 205.54 203.61 205.39 1,197,780 +1.16(+0.57%)
Apr 16, 2024 205.75 206.90 204.18 204.22 1,462,722 -0.38(-0.18%)
Apr 15, 2024 206.59 207.23 204.12 204.60 1,406,873 -0.01(-0.00%)
Apr 12, 2024 205.08 206.06 203.94 204.61 1,171,412 -0.57(-0.28%)
Apr 11, 2024 206.54 207.29 204.83 205.18 1,755,698 -2.25(-1.09%)
Apr 10, 2024 205.40 207.65 204.76 207.43 1,810,765 +1.71(+0.83%)
Apr 09, 2024 206.23 206.56 204.61 205.72 1,788,803 -0.22(-0.11%)
Apr 08, 2024 205.99 206.62 205.25 205.93 2,602,503 -0.23(-0.11%)
Apr 05, 2024 206.94 207.09 205.50 206.16 2,771,546 -0.16(-0.08%)
Apr 04, 2024 210.57 210.74 205.81 206.32 2,120,084 -3.32(-1.58%)
Apr 03, 2024 210.19 210.56 209.15 209.64 1,707,223 -0.69(-0.33%)
Apr 02, 2024 211.45 212.57 209.75 210.33 1,549,528 -1.79(-0.85%)
Apr 01, 2024 211.82 212.73 211.07 212.12 1,210,142 -0.24(-0.11%)
Mar 28, 2024 213.50 211.95 211.86 212.36 2,709,144 -0.82(-0.38%)
Mar 27, 2024 212.01 213.23 211.75 213.18 1,397,549 +2.19(+1.04%)
Mar 26, 2024 210.80 211.90 210.60 210.99 1,583,642 +0.00(+0.00%)
Mar 25, 2024 210.78 211.45 210.29 210.99 1,311,712 -0.01(-0.00%)
Mar 22, 2024 211.66 211.81 210.18 211.00 1,459,143 -0.65(-0.31%)
Mar 21, 2024 211.09 211.93 209.99 211.64 1,925,236 +0.57(+0.27%)
Mar 20, 2024 211.61 211.94 210.66 211.07 1,044,476 -0.22(-0.10%)
Mar 19, 2024 212.00 212.21 210.54 211.29 1,272,617 +0.41(+0.19%)
Mar 18, 2024 209.81 211.46 209.59 210.89 1,278,326 +1.14(+0.54%)
Mar 15, 2024 208.21 210.14 208.18 209.75 2,103,798 +0.22(+0.10%)
Mar 14, 2024 209.94 210.16 207.98 209.53 1,032,109 +0.06(+0.03%)
Mar 13, 2024 208.94 209.52 207.73 209.47 1,129,389 +1.20(+0.58%)
Mar 12, 2024 207.10 209.08 206.91 208.27 1,043,546 +0.51(+0.24%)
Mar 11, 2024 206.05 207.86 205.17 207.76 1,227,574 +1.52(+0.74%)
Mar 08, 2024 205.34 207.33 204.54 206.25 1,348,113 +0.49(+0.24%)
Mar 07, 2024 207.05 207.60 204.93 205.76 1,673,985 -0.66(-0.32%)
Mar 06, 2024 204.79 206.59 204.70 206.41 1,372,722 +1.04(+0.51%)
Mar 05, 2024 205.50 206.29 204.44 205.37 1,217,461 +0.07(+0.03%)
Mar 04, 2024 204.50 206.22 204.38 205.30 1,878,844 +1.00(+0.49%)
Mar 01, 2024 203.05 204.41 202.15 204.30 1,503,616 +0.14(+0.07%)
Feb 29, 2024 205.55 206.05 203.02 204.16 3,052,107 -1.60(-0.78%)
Feb 28, 2024 207.22 208.26 205.36 205.76 1,718,064 -0.52(-0.25%)
Feb 27, 2024 204.98 206.43 204.10 206.28 1,217,062 +0.32(+0.15%)
Feb 26, 2024 207.36 207.70 205.85 205.96 1,675,767 -0.59(-0.28%)
Feb 23, 2024 206.10 207.12 205.39 206.54 1,699,459 +0.80(+0.39%)
Feb 22, 2024 202.55 206.67 202.34 205.74 2,284,162 +2.99(+1.47%)
Feb 21, 2024 200.94 202.89 200.58 202.75 1,862,397 +2.42(+1.21%)
Feb 20, 2024 200.54 203.08 200.06 200.33 2,566,909 +0.25(+0.12%)
Feb 16, 2024 198.54 201.22 197.56 200.08 2,606,925 +2.41(+1.22%)
Feb 15, 2024 197.07 198.03 195.58 197.67 2,466,852 -0.05(-0.03%)
Feb 14, 2024 197.63 198.47 194.55 197.72 3,415,710 -0.33(-0.17%)
Feb 13, 2024 195.28 198.04 192.79 198.04 3,285,504 +11.15(+5.97%)
Feb 12, 2024 186.71 187.72 186.12 186.90 2,024,826 -0.60(-0.32%)
Feb 09, 2024 188.13 188.41 186.20 187.49 1,690,339 -0.62(-0.33%)
Feb 08, 2024 188.80 189.06 187.15 188.12 1,162,855 -0.49(-0.26%)
Feb 07, 2024 188.47 188.98 187.69 188.60 1,704,080 +0.77(+0.41%)
Feb 06, 2024 187.13 188.29 186.34 187.84 2,023,995 +1.00(+0.54%)
Feb 05, 2024 186.58 187.50 185.84 186.84 1,535,827 -0.01(-0.01%)
Feb 02, 2024 187.06 187.56 185.56 186.85 1,708,965 -0.21(-0.11%)
Feb 01, 2024 184.18 187.07 183.51 187.06 1,445,230 +2.77(+1.50%)
Jan 31, 2024 186.35 186.64 183.38 184.28 3,448,583 -1.47(-0.79%)
Jan 30, 2024 184.50 185.86 183.83 185.75 1,319,156 +1.75(+0.95%)
Jan 29, 2024 184.26 184.99 183.86 184.01 1,410,220 -0.46(-0.25%)
Jan 26, 2024 184.11 184.77 183.86 184.46 1,240,152 +0.71(+0.38%)
Jan 25, 2024 182.36 183.87 181.67 183.76 1,437,776 +1.29(+0.71%)
Jan 24, 2024 184.63 185.05 182.35 182.47 1,447,151 -1.73(-0.94%)
Jan 23, 2024 183.55 184.40 182.77 184.20 1,367,013 +0.63(+0.34%)
Jan 22, 2024 183.15 183.78 181.60 183.57 1,663,604 +0.46(+0.25%)
Jan 19, 2024 182.73 183.59 181.84 183.11 1,583,067 +0.93(+0.51%)
Jan 18, 2024 180.68 182.31 180.25 182.18 1,744,775 +2.03(+1.12%)
Jan 17, 2024 179.31 182.80 178.94 180.16 1,764,257 +0.69(+0.39%)
Jan 16, 2024 179.69 180.24 178.87 179.46 1,466,723 -0.63(-0.35%)
Jan 12, 2024 178.70 180.26 177.70 180.09 1,043,282 +2.16(+1.22%)
Jan 11, 2024 178.22 178.39 176.54 177.92 1,184,975 +0.04(+0.02%)
Jan 10, 2024 176.60 177.95 176.37 177.88 1,204,644 +0.94(+0.53%)
Jan 09, 2024 176.74 177.57 176.09 176.94 1,334,697 -0.01(-0.01%)
Jan 08, 2024 176.87 177.06 175.40 176.95 1,547,567 +0.47(+0.26%)
Jan 05, 2024 177.62 177.84 175.95 176.48 1,425,993 -1.01(-0.57%)
Jan 04, 2024 177.95 179.35 177.47 177.50 1,386,404 +0.26(+0.15%)
Jan 03, 2024 178.70 180.16 176.88 177.24 1,839,399 -1.07(-0.60%)
Jan 02, 2024 176.43 179.40 176.38 178.31 1,329,619 +0.51(+0.29%)
Dec 29, 2023 177.00 178.50 176.71 177.80 1,265,599 +0.95(+0.54%)
Dec 28, 2023 177.09 177.28 176.49 176.85 779,985 +0.39(+0.22%)
Dec 27, 2023 175.83 176.86 175.55 176.46 778,015 +0.23(+0.13%)
Dec 26, 2023 175.04 176.52 174.47 176.23 635,457 +0.57(+0.32%)
Dec 22, 2023 176.15 176.45 175.41 175.67 1,300,571 +0.14(+0.08%)
Dec 21, 2023 174.44 176.07 174.35 175.53 1,069,319 +1.04(+0.60%)
Dec 20, 2023 175.49 176.34 174.36 174.49 1,057,050 -1.01(-0.58%)
Dec 19, 2023 176.65 176.76 175.00 175.50 1,331,763 -0.84(-0.48%)
Dec 18, 2023 174.20 176.77 173.74 176.34 1,820,973 +3.06(+1.76%)
Dec 15, 2023 171.85 174.24 171.76 173.28 3,704,109 -2.10(-1.20%)
Dec 14, 2023 177.83 178.20 174.06 175.39 2,374,740 -2.37(-1.33%)
Dec 13, 2023 175.33 177.78 174.96 177.76 1,905,927 +2.45(+1.40%)
Dec 12, 2023 173.55 175.50 172.25 175.31 1,768,835 +3.19(+1.85%)
Dec 11, 2023 171.41 172.75 171.06 172.12 1,126,238 +0.87(+0.51%)
Dec 08, 2023 171.13 171.99 169.91 171.25 1,650,463 -0.34(-0.20%)
Dec 07, 2023 172.45 172.46 170.23 171.59 1,379,217 -1.10(-0.64%)
Dec 06, 2023 171.35 172.74 170.97 172.69 1,454,388 +0.87(+0.51%)
Dec 05, 2023 173.20 173.53 171.57 171.82 1,480,034 -1.31(-0.76%)
Dec 04, 2023 171.61 173.21 171.51 173.13 1,714,303 +0.59(+0.34%)
Dec 01, 2023 170.00 172.66 169.55 172.54 1,666,257 +2.79(+1.64%)
Nov 30, 2023 168.29 169.95 167.51 169.75 2,532,673 +1.94(+1.15%)
Nov 29, 2023 167.74 168.07 166.94 167.81 1,320,809 +0.06(+0.04%)
Nov 28, 2023 169.41 169.46 167.56 167.76 1,803,915 -1.78(-1.05%)
Nov 27, 2023 169.38 169.80 168.49 169.54 1,359,867 -0.52(-0.31%)
Nov 24, 2023 170.86 170.86 169.18 170.06 556,931 +0.24(+0.14%)
Nov 22, 2023 169.74 170.16 169.10 169.82 1,137,789 +0.08(+0.05%)
Nov 21, 2023 169.06 169.78 168.12 169.74 1,062,599 +0.50(+0.30%)
Nov 20, 2023 167.70 169.98 166.97 169.24 1,427,349 +0.62(+0.37%)
Nov 17, 2023 169.84 169.84 168.22 168.62 1,989,094 -0.88(-0.52%)
Nov 16, 2023 169.87 170.02 168.77 169.50 1,864,834 +0.27(+0.16%)
Nov 15, 2023 170.05 170.79 168.75 169.23 1,674,254 -0.96(-0.56%)
Nov 14, 2023 169.46 170.55 168.66 170.19 1,841,493 +0.44(+0.26%)
Nov 13, 2023 169.82 170.61 169.27 169.74 1,290,960 -0.08(-0.05%)
Nov 10, 2023 168.59 170.05 167.88 169.82 1,641,599 +1.69(+1.01%)
Nov 09, 2023 168.20 168.43 167.51 168.13 1,376,241 -0.21(-0.12%)
Nov 08, 2023 167.76 168.40 167.03 168.34 1,181,716 +0.90(+0.54%)
Nov 07, 2023 167.66 167.97 166.83 167.44 1,313,799 +0.14(+0.08%)
Nov 06, 2023 166.21 167.41 165.88 167.30 1,429,118 +1.09(+0.65%)
Nov 03, 2023 166.16 167.20 165.41 166.21 1,550,899 +1.26(+0.76%)
Nov 02, 2023 160.50 165.64 160.50 164.96 1,714,574 +2.78(+1.71%)
Nov 01, 2023 162.21 162.90 161.18 162.18 1,399,211 -0.29(-0.18%)
Oct 31, 2023 161.27 162.82 160.19 162.47 1,557,724 +1.56(+0.97%)
Oct 30, 2023 160.06 161.69 159.77 160.91 1,876,487 +1.35(+0.85%)
Oct 27, 2023 161.00 162.54 159.07 159.55 1,604,708 -1.42(-0.88%)
Oct 26, 2023 162.26 162.97 160.74 160.97 2,025,168 -1.24(-0.76%)
Oct 25, 2023 155.27 163.15 154.59 162.21 4,132,195 +9.33(+6.10%)
Oct 24, 2023 153.94 155.93 152.20 152.88 2,785,721 -1.31(-0.85%)
Oct 23, 2023 156.42 157.31 154.11 154.19 2,021,619 -0.61(-0.40%)
Oct 20, 2023 155.47 156.71 154.56 154.81 1,441,625 -0.48(-0.31%)
Oct 19, 2023 156.51 157.81 155.02 155.29 1,181,734 -1.96(-1.25%)
Oct 18, 2023 158.67 159.17 156.71 157.25 1,148,005 -1.00(-0.63%)
Oct 17, 2023 157.74 159.02 157.40 158.25 1,190,857 +0.22(+0.14%)
Oct 16, 2023 157.28 158.88 156.74 158.03 1,727,696 +1.02(+0.65%)
Oct 13, 2023 154.00 157.22 153.40 157.01 2,724,320 +3.72(+2.42%)
Oct 12, 2023 155.06 155.91 152.43 153.29 1,162,239 -1.61(-1.04%)
Oct 11, 2023 155.32 155.62 153.22 154.90 1,202,669 -0.17(-0.11%)
Oct 10, 2023 155.56 156.07 153.69 155.07 1,352,557 -0.62(-0.40%)
Oct 09, 2023 153.08 155.77 152.85 155.69 1,028,265 +2.02(+1.31%)
Oct 06, 2023 152.54 154.22 151.17 153.68 1,267,203 +0.71(+0.46%)
Oct 05, 2023 152.21 153.19 152.20 152.97 1,116,152 +0.75(+0.49%)
Oct 04, 2023 151.23 152.51 150.37 152.21 1,292,007 +1.38(+0.92%)
Oct 03, 2023 149.05 150.98 148.01 150.83 1,536,704 +1.34(+0.89%)
Oct 02, 2023 151.09 151.22 148.60 149.50 1,352,607 -1.22(-0.81%)
Sep 29, 2023 153.24 153.28 150.38 150.71 1,418,718 -1.98(-1.30%)
Sep 28, 2023 153.14 153.49 152.21 152.69 1,485,891 +0.02(+0.01%)
Sep 27, 2023 153.93 154.21 151.74 152.67 1,916,877 -1.25(-0.81%)
Sep 26, 2023 154.83 155.16 153.71 153.91 1,409,357 -1.46(-0.94%)
Sep 25, 2023 154.47 155.59 154.78 155.38 1,313,350 +0.68(+0.44%)
Sep 22, 2023 155.22 156.29 154.66 154.70 1,205,767 -1.01(-0.65%)
Sep 21, 2023 158.13 158.48 155.68 155.70 1,688,806 -2.53(-1.60%)
Sep 20, 2023 158.07 159.29 156.98 158.24 1,086,448 +0.38(+0.24%)
Sep 19, 2023 157.92 158.51 157.21 157.86 1,052,033 -0.16(-0.10%)
Sep 18, 2023 159.06 159.13 156.76 158.02 1,332,288 -0.64(-0.40%)
Sep 15, 2023 158.68 160.11 158.55 158.66 3,199,059 +0.13(+0.08%)
Sep 14, 2023 159.21 159.53 157.47 158.53 1,611,046 -0.05(-0.03%)
Sep 13, 2023 157.18 158.83 156.62 158.58 1,382,980 +1.80(+1.15%)
Sep 12, 2023 156.03 157.07 155.81 156.78 1,131,216 +1.09(+0.70%)
Sep 11, 2023 154.66 155.71 154.39 155.69 1,325,267 +1.02(+0.66%)
Sep 08, 2023 155.66 156.09 154.48 154.68 939,401 -0.45(-0.29%)
Sep 07, 2023 153.74 155.33 153.53 155.12 1,020,473 +1.61(+1.05%)
Sep 06, 2023 154.13 154.46 152.91 153.51 1,402,269 -1.04(-0.68%)
Sep 05, 2023 154.43 155.31 152.68 154.55 1,578,662 +0.02(+0.01%)
Sep 01, 2023 154.94 155.40 154.03 154.53 1,237,338 +0.23(+0.15%)
Aug 31, 2023 156.29 156.65 154.20 154.31 1,868,699 -1.81(-1.16%)
Aug 30, 2023 156.52 157.27 155.69 156.12 1,238,539 +0.48(+0.31%)
Aug 29, 2023 155.08 155.70 153.91 155.63 1,237,530 +0.19(+0.12%)
Aug 28, 2023 155.86 156.66 155.21 155.45 991,079 -0.38(-0.25%)
Aug 25, 2023 155.51 156.49 155.31 155.83 1,825,599 +1.03(+0.67%)
Aug 24, 2023 155.75 156.60 154.74 154.80 1,010,554 -1.08(-0.69%)
Aug 23, 2023 156.28 156.47 155.11 155.88 1,265,009 +0.25(+0.16%)
Aug 22, 2023 155.87 156.69 155.51 155.63 871,471 -0.73(-0.47%)
Aug 21, 2023 156.19 157.20 155.66 156.36 965,848 +0.00(+0.00%)
Aug 18, 2023 156.25 157.09 156.05 156.36 1,228,799 +0.37(+0.24%)
Aug 17, 2023 157.13 158.02 155.93 155.99 1,249,387 -1.50(-0.96%)
Aug 16, 2023 156.62 158.56 156.13 157.50 1,136,431 +1.03(+0.66%)
Aug 15, 2023 157.48 158.37 156.40 156.46 1,192,521 -1.73(-1.09%)
Aug 14, 2023 158.48 159.33 157.98 158.19 1,040,762 -0.21(-0.13%)
Aug 11, 2023 157.19 158.57 157.19 158.40 947,194 +1.09(+0.69%)
Aug 10, 2023 158.47 159.57 156.78 157.31 1,450,368 -1.64(-1.03%)
Aug 09, 2023 157.38 159.70 157.15 158.95 1,158,594 +1.67(+1.06%)
Aug 08, 2023 159.14 159.36 156.59 157.28 1,060,469 -1.43(-0.90%)
Aug 07, 2023 157.91 159.01 157.73 158.71 1,071,513 +0.81(+0.51%)
Aug 04, 2023 158.45 159.30 157.68 157.90 1,155,413 -0.50(-0.32%)
Aug 03, 2023 160.43 160.96 158.25 158.40 1,434,982 -2.44(-1.52%)
Aug 02, 2023 159.95 162.27 159.83 160.84 1,442,673 +0.90(+0.56%)
Aug 01, 2023 161.65 163.72 159.40 159.95 2,105,199 -1.26(-0.78%)
Jul 31, 2023 160.43 161.67 159.95 161.21 1,883,886 +0.84(+0.52%)
Jul 28, 2023 162.31 162.40 159.87 160.37 1,855,627 -1.01(-0.63%)
Jul 27, 2023 162.24 163.37 159.19 161.38 2,495,550 -0.95(-0.59%)
Jul 26, 2023 164.17 165.03 161.34 162.34 3,392,475 -6.70(-3.96%)
Jul 25, 2023 168.94 169.73 167.76 169.04 1,547,551 -0.05(-0.03%)
Jul 24, 2023 169.97 170.06 168.59 169.09 1,082,736 -0.60(-0.35%)
Jul 21, 2023 169.35 170.47 169.10 169.69 1,627,402 +0.50(+0.30%)
Jul 20, 2023 163.90 169.29 163.72 169.19 1,614,624 +5.12(+3.12%)
Jul 19, 2023 164.21 165.33 163.37 164.07 1,507,148 +0.09(+0.05%)
Jul 18, 2023 164.65 165.77 163.35 163.98 1,440,099 -1.13(-0.68%)
Jul 17, 2023 165.74 166.35 165.05 165.11 1,165,648 -0.79(-0.47%)
Jul 14, 2023 165.15 166.04 164.46 165.90 1,578,871 +0.22(+0.13%)
Jul 13, 2023 166.22 166.82 165.38 165.68 2,142,980 -0.83(-0.50%)
Jul 12, 2023 168.27 168.61 165.66 166.51 1,572,318 -1.02(-0.61%)
Jul 11, 2023 168.22 168.82 165.26 167.53 1,622,481 -0.90(-0.53%)
Jul 10, 2023 167.32 168.93 167.31 168.43 1,096,802 +1.10(+0.66%)
Jul 07, 2023 167.28 168.74 167.17 167.33 1,186,188 -1.33(-0.79%)
Jul 06, 2023 167.42 169.33 166.97 168.66 1,155,757 +0.31(+0.18%)
Jul 05, 2023 168.29 168.67 167.35 168.35 1,099,312 -0.34(-0.20%)
Jul 03, 2023 169.51 169.59 167.86 168.70 704,382 -1.99(-1.16%)
Jun 30, 2023 167.31 170.97 166.87 170.68 2,020,913 +3.75(+2.25%)
Jun 29, 2023 164.51 167.09 163.99 166.93 1,019,388 +2.11(+1.28%)
Jun 28, 2023 166.32 166.32 164.07 164.83 904,362 -1.29(-0.78%)
Jun 27, 2023 164.67 166.28 163.88 166.12 970,583 +2.01(+1.22%)
Jun 26, 2023 162.99 164.17 161.81 164.11 1,006,794 +1.13(+0.69%)
Jun 23, 2023 164.25 165.07 162.54 162.98 1,627,656 -1.30(-0.79%)
Jun 22, 2023 163.16 164.31 162.66 164.28 1,332,943 +1.41(+0.86%)
Jun 21, 2023 162.16 163.02 160.73 162.87 1,251,346 +0.61(+0.38%)
Jun 20, 2023 162.25 163.37 161.78 162.26 1,458,776 -0.17(-0.10%)
Jun 16, 2023 162.50 163.66 162.05 162.43 2,457,699 +0.82(+0.50%)
Jun 15, 2023 160.01 162.17 159.84 161.61 1,352,298 -4.06(-2.45%)
May 08, 2023 165.09 166.74 164.76 165.67 907,590 +0.59(+0.36%)
May 05, 2023 164.31 165.89 164.11 165.09 1,118,142 +0.61(+0.37%)
May 04, 2023 164.27 165.31 163.55 164.48 1,213,152 +0.48(+0.29%)
May 03, 2023 163.96 165.79 163.25 164.00 1,545,785 +0.60(+0.37%)
May 02, 2023 163.66 164.33 161.72 163.40 1,460,004 -0.08(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.