WM - Waste Management, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019107.88108.92107.71108.47108.47533,177
May 17, 2019107.37108.91107.34108.13108.131,362,400
May 16, 2019107.73108.75107.32108.00108.001,210,000
May 15, 2019106.22107.54105.75107.29107.291,277,600
May 14, 2019106.89107.48106.22106.26106.261,586,400
May 13, 2019105.76106.70105.28106.50106.501,543,400
May 10, 2019105.08107.23104.60106.99106.991,565,500
May 09, 2019104.40105.24103.84105.22105.221,011,100
May 08, 2019104.59105.45104.30104.82104.821,079,800
May 07, 2019105.28105.56104.05104.72104.721,330,000
May 06, 2019105.33106.07105.14105.89105.891,377,700
May 03, 2019106.47106.62105.82106.40106.401,677,400
May 02, 2019105.90106.34105.33106.17106.171,323,600
May 01, 2019107.25107.26105.97106.05106.05964,000
Apr 30, 2019106.76107.45106.04107.34107.341,410,000
Apr 29, 2019105.90106.71105.90106.45106.451,294,700
Apr 26, 2019105.77106.37105.42105.82105.821,067,400
Apr 25, 2019107.00107.25105.36105.52105.521,600,400
Apr 24, 2019106.18106.79105.79106.11106.111,703,700
Apr 23, 2019105.67106.27105.07106.22106.221,560,500
Apr 22, 2019105.49106.05105.15105.75105.751,292,300
Apr 18, 2019105.26106.01104.82105.78105.782,195,400
Apr 17, 2019104.91105.61104.50105.15105.151,717,700
Apr 16, 2019104.68104.87103.97104.44104.441,373,400
Apr 15, 2019105.29105.68103.14104.26104.262,907,600
Apr 12, 2019101.04101.82100.47101.79101.791,232,800
Apr 11, 2019100.16100.8197.55100.57100.573,433,500
Apr 10, 2019102.38103.10101.75102.93102.931,882,000
Apr 09, 2019101.96102.13101.34101.64101.641,345,800
Apr 08, 2019102.19102.24100.93102.09102.092,834,800
Apr 05, 2019102.15102.41101.94102.20102.202,490,100
Apr 04, 2019102.97103.55101.94102.00102.001,670,000
Apr 03, 2019104.07104.51103.41104.02104.021,986,600
Apr 02, 2019104.03104.34103.48104.00104.001,150,700
Apr 01, 2019104.58104.80103.01104.02104.021,419,100
Mar 29, 2019103.89104.00103.33103.91103.911,977,000
Mar 28, 2019103.13103.67102.98103.43103.43968,600
Mar 27, 2019103.41103.94102.61102.95102.951,371,200
Mar 26, 2019102.70103.53102.47103.49103.491,490,400
Mar 25, 2019102.13103.14101.91102.18102.181,459,300
Mar 22, 2019101.73102.64101.41101.90101.901,531,600
Mar 21, 2019100.76102.10100.60101.95101.95964,700
Mar 20, 2019101.30101.55100.67100.80100.801,522,800
Mar 19, 2019101.47101.95100.82101.26101.261,176,600
Mar 18, 2019100.86101.45100.57101.40101.401,623,300
Mar 15, 2019101.03101.40100.34100.97100.975,058,700
Mar 14, 2019101.10101.22100.50101.16101.161,196,900
Mar 13, 2019100.87101.10100.47101.08101.081,255,200
Mar 12, 2019100.00100.6599.56100.51100.511,693,400
Mar 11, 201998.9299.8898.9099.8599.851,784,500
Mar 08, 201999.1199.4598.1998.9598.951,306,000
Mar 07, 201999.2799.8398.9099.7099.701,946,800
Mar 07, 20190.5125 Dividend
Mar 06, 201999.80100.4099.7099.8199.301,539,800
Mar 05, 2019100.20100.6299.7199.7199.201,561,700
Mar 04, 2019101.51101.6599.69100.2499.731,641,600
Mar 01, 2019101.52101.78100.55101.00100.481,610,300
Feb 28, 2019100.29101.35100.21101.25100.732,129,800
Feb 27, 201999.21100.3599.21100.2499.731,284,400
Feb 26, 201999.5299.9499.2499.4398.921,316,900
Feb 25, 2019100.00100.1499.2499.3098.791,295,300
Feb 22, 201999.3299.8299.0399.7399.221,212,100
Feb 21, 201999.2499.5098.7799.3298.811,635,000
Feb 20, 201999.2399.2598.7399.1898.671,793,800
Feb 19, 201999.0099.2298.5899.0898.572,185,100
Feb 15, 201999.90100.1698.6299.0698.552,412,100
Feb 14, 201997.50100.0097.2298.8498.332,285,000
Feb 13, 201998.6498.9997.9898.5698.051,968,000
Feb 12, 201997.6898.6997.4898.6598.141,515,400
Feb 11, 201997.6798.5497.0897.3796.871,722,200
Feb 08, 201996.4997.4295.9397.4296.921,862,600
Feb 07, 201996.0296.9295.9996.8996.391,433,600
Feb 06, 201997.0497.0496.2396.6696.161,624,700
Feb 05, 201996.2797.2296.2297.2196.712,099,400
Feb 04, 201995.3596.0094.8896.0095.511,508,500
Feb 01, 201996.0096.2595.0995.4794.981,937,300
Jan 31, 201995.1096.1594.4895.6795.183,409,700
Jan 30, 201995.0895.2393.9894.9494.452,596,600
Jan 29, 201994.5695.6594.3494.7694.271,527,300
Jan 28, 201994.4394.8993.8594.5094.011,332,300
Jan 25, 201994.8795.5094.5494.9094.411,878,900
Jan 24, 201994.9095.0894.2194.4193.931,649,200
Jan 23, 201994.9795.1594.4794.9194.421,297,500
Jan 22, 201994.3295.2093.8494.8894.392,202,500
Jan 18, 201993.5794.7893.0894.4793.982,284,200
Jan 17, 201992.5093.3392.4993.3292.841,741,400
Jan 16, 201993.8393.8592.4892.7092.221,950,600
Jan 15, 201993.2393.8893.1893.7893.301,087,400
Jan 14, 201993.0893.7192.5793.1192.631,771,200
Jan 11, 201993.2693.6692.8893.6593.171,785,100
Jan 10, 201992.5593.2591.7093.1992.711,771,500
Jan 09, 201992.1692.4691.1991.8791.401,938,900
Jan 08, 201991.4492.4790.9892.3491.872,164,000
Jan 07, 201990.6191.7690.4591.0590.582,859,400
Jan 04, 201989.0090.8689.0090.8390.362,433,700
Jan 03, 201988.2488.8487.3288.4888.033,343,700
Jan 02, 201988.1088.7687.4388.7288.261,919,100
Dec 31, 201888.3289.0188.0388.9988.531,281,100
Dec 28, 201888.5089.3787.5087.9587.501,642,600
Dec 27, 201886.3088.1385.3088.1087.652,007,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...