WM - Waste Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201780.3380.5079.7680.3880.38540,674
Nov 22, 201780.8780.8880.2480.2680.262,363,700
Nov 21, 201781.0281.1780.6580.8780.871,371,700
Nov 20, 201780.8881.3180.6980.9280.921,963,800
Nov 17, 201781.6181.7280.5480.6580.652,157,800
Nov 16, 201781.8582.2581.5381.7081.702,141,200
Nov 15, 201782.2082.2578.3381.7381.731,129,900
Nov 14, 201781.7182.5081.5382.3882.381,438,800
Nov 13, 201781.3282.1981.2782.1482.141,902,800
Nov 10, 201781.2181.5381.0781.3281.321,815,600
Nov 09, 201781.5581.7681.0181.4081.401,213,100
Nov 08, 201781.5482.2181.5381.8481.841,301,600
Nov 07, 201781.2881.7181.2181.6381.632,088,600
Nov 06, 201781.6381.7181.2481.2481.241,313,300
Nov 03, 201781.8782.6381.7081.7081.702,001,000
Nov 02, 201781.2582.0481.2581.6581.652,629,500
Nov 01, 201782.2182.4580.8681.1081.102,754,700
Oct 31, 201781.7582.2881.6182.1782.172,000,500
Oct 30, 201782.3182.8781.5981.8781.872,005,700
Oct 27, 201781.6782.7081.3782.3182.312,767,400
Oct 26, 201778.5881.4378.0081.3181.313,795,100
Oct 25, 201777.9377.9377.3877.5177.511,849,800
Oct 24, 201777.9578.1577.8477.9577.951,320,500
Oct 23, 201777.2677.9477.1477.7277.721,716,500
Oct 20, 201777.6577.8877.5577.7377.731,357,500
Oct 19, 201776.8577.4976.8477.3777.371,285,900
Oct 18, 201777.0077.1576.8576.9476.941,444,500
Oct 17, 201776.6077.0176.5576.8476.841,793,500
Oct 16, 201777.0077.2076.6176.6976.691,549,000
Oct 13, 201777.1777.5076.9377.0277.022,086,800
Oct 12, 201777.0077.2176.8676.9276.922,592,300
Oct 11, 201776.9977.3076.8077.0877.082,337,400
Oct 10, 201777.0677.1876.6376.7476.741,870,400
Oct 09, 201776.4476.8876.3976.7976.791,124,000
Oct 06, 201776.4176.5575.9776.2876.282,530,600
Oct 05, 201776.2676.9076.1376.6776.672,500,700
Oct 04, 201777.8877.9975.8676.3376.335,727,700
Oct 03, 201778.7679.2878.4479.2879.281,922,200
Oct 02, 201778.5078.7778.3078.7778.771,775,500
Sep 29, 201778.3678.5378.0678.2778.271,917,400
Sep 28, 201778.1078.4777.7978.4178.412,376,800
Sep 27, 201778.6478.8278.1978.3278.321,817,100
Sep 26, 201778.6278.7978.4078.6278.621,266,200
Sep 25, 201778.4478.6078.2578.6078.601,463,600
Sep 22, 201778.2478.5578.1978.2078.201,003,500
Sep 21, 201778.4878.5677.7878.2878.281,737,900
Sep 20, 201778.3778.7178.2778.3978.391,625,700
Sep 19, 201778.2178.3377.9278.2678.261,137,900
Sep 18, 201778.1078.3577.9778.1878.181,233,600
Sep 15, 201777.8178.0477.3578.0078.002,335,800
Sep 14, 201777.7478.0077.6277.8477.841,630,300
Sep 13, 201778.3178.3977.7077.8177.811,697,300
Sep 12, 201777.5978.3877.5078.3278.321,470,000
Sep 11, 201777.6077.8177.2977.7277.722,340,800
Sep 08, 201775.9977.2575.7777.1277.122,240,600
Sep 07, 201775.9476.1175.7276.0876.081,836,000
Sep 07, 20170.425 Dividend
Sep 06, 201776.0376.2975.9676.1375.701,857,200
Sep 05, 201777.1877.1975.8375.9475.522,792,100
Sep 01, 201777.2477.5277.1377.1976.761,782,400
Aug 31, 201777.0377.1876.7577.1176.682,115,500
Aug 30, 201776.7276.9676.3776.9576.521,847,300
Aug 29, 201776.1276.8576.0076.7576.321,407,500
Aug 28, 201776.0176.3675.7876.2675.831,986,100
Aug 25, 201775.9576.3275.8875.8975.47972,500
Aug 24, 201776.1776.2575.6075.6575.23864,400
Aug 23, 201775.8876.1675.8176.0375.611,067,300
Aug 22, 201775.7276.2075.7276.2075.771,526,400
Aug 21, 201775.2975.8875.2875.5475.121,819,900
Aug 18, 201775.4375.6675.2075.2574.831,555,100
Aug 17, 201776.0076.3375.4975.5375.111,476,700
Aug 16, 201775.8576.2575.7376.0075.581,663,700
Aug 15, 201775.5575.8775.4775.7075.281,161,800
Aug 14, 201775.1375.6775.0975.5575.131,089,200
Aug 11, 201774.9675.2274.6174.6174.19958,400
Aug 10, 201775.0675.4274.7674.8174.391,628,100
Aug 09, 201775.2475.4675.1375.2374.811,454,600
Aug 08, 201775.2775.5475.1775.3474.921,325,300
Aug 07, 201775.5275.6875.2775.3974.97868,200
Aug 04, 201775.6675.9575.3875.5275.101,519,400
Aug 03, 201775.3875.7375.2475.6275.201,889,700
Aug 02, 201774.9975.4274.8275.2574.831,311,700
Aug 01, 201775.3375.5075.1575.2274.801,485,700
Jul 31, 201774.9475.3474.8175.1574.731,362,600
Jul 28, 201775.4675.6474.6174.8074.381,494,300
Jul 27, 201774.9575.4974.4975.4575.031,882,000
Jul 26, 201776.0076.0073.4874.6674.243,670,400
Jul 25, 201775.2775.9775.1275.6475.222,202,100
Jul 24, 201775.3075.4675.0375.0974.671,516,900
Jul 21, 201774.8975.4274.8675.3774.951,385,600
Jul 20, 201774.8175.2874.6575.0074.582,184,800
Jul 19, 201774.8275.0774.7274.9274.502,227,400
Jul 18, 201774.6074.9774.4074.7974.371,383,600
Jul 17, 201774.2174.6274.0374.5074.081,162,000
Jul 14, 201774.0974.3074.0174.2773.86773,500
Jul 13, 201774.1774.2273.7373.9973.581,012,700
Jul 12, 201774.2274.5374.1674.1773.761,167,300
Jul 11, 201773.9874.2073.7473.8673.451,202,900
Jul 10, 201773.9774.2973.7673.9873.571,399,300
Jul 07, 201773.5574.1973.4973.9973.581,468,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...