WM - Waste Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 2019116.90117.41116.37117.13117.131,038,843
Jul 19, 2019117.98118.03116.66116.79116.791,214,600
Jul 18, 2019117.18117.99116.45117.97117.971,548,900
Jul 17, 2019118.50118.89118.19118.19118.191,291,400
Jul 16, 2019118.00118.71117.77118.17118.171,433,800
Jul 15, 2019117.96118.15117.48118.03118.031,236,000
Jul 12, 2019117.78118.09116.79117.91117.911,323,600
Jul 11, 2019117.61118.02116.95117.25117.251,997,600
Jul 10, 2019117.01118.11116.99117.79117.791,616,400
Jul 09, 2019116.85117.20116.41117.01117.011,432,300
Jul 08, 2019116.60116.99116.12116.89116.892,160,000
Jul 05, 2019117.01117.21116.01116.48116.481,088,800
Jul 03, 2019116.43117.27116.28117.21117.211,311,100
Jul 02, 2019115.66116.11115.29115.89115.891,906,900
Jul 01, 2019116.10116.31114.44115.29115.291,939,000
Jun 28, 2019115.88116.33115.35115.37115.372,462,500
Jun 27, 2019114.77116.01114.63115.84115.841,055,300
Jun 26, 2019116.09116.45114.31114.59114.591,949,800
Jun 25, 2019117.27117.34116.41116.42116.421,447,500
Jun 24, 2019116.20117.14115.92116.97116.971,520,400
Jun 21, 2019116.44116.81115.74115.84115.842,675,600
Jun 20, 2019114.82116.29114.72116.06116.062,456,900
Jun 19, 2019113.90114.73113.53114.42114.421,413,600
Jun 18, 2019114.19114.67113.88113.90113.901,286,300
Jun 17, 2019114.91114.99113.94113.97113.97978,700
Jun 14, 2019113.77114.81113.11114.58114.581,345,600
Jun 13, 2019114.41114.60113.27113.65113.651,309,500
Jun 12, 2019113.24114.38113.15114.16114.161,259,800
Jun 11, 2019114.23114.48112.56113.14113.141,398,100
Jun 10, 2019114.39114.78113.52113.82113.821,458,700
Jun 07, 2019114.24115.42114.05114.36114.361,566,400
Jun 06, 2019113.14113.84112.62113.57113.571,974,200
Jun 06, 20190.513 Dividend
Jun 05, 2019111.41113.50111.33113.44112.932,220,000
Jun 04, 2019111.55111.88110.37111.45110.952,366,200
Jun 03, 2019110.63111.83110.25111.37110.872,752,100
May 31, 2019107.91109.53107.80109.35108.862,413,100
May 30, 2019107.25108.71107.00108.41107.922,161,900
May 29, 2019107.71107.95106.69107.24106.762,009,600
May 28, 2019108.82109.00107.75108.17107.683,224,300
May 24, 2019109.72109.99108.34108.43107.941,200,100
May 23, 2019109.10109.64108.72109.59109.091,412,100
May 22, 2019109.26109.66108.84109.43108.941,447,500
May 21, 2019109.10109.60108.83109.29108.801,338,100
May 20, 2019107.88108.92107.70108.40107.911,372,600
May 17, 2019107.37108.91107.34108.13107.641,362,400
May 16, 2019107.73108.75107.32108.00107.511,210,000
May 15, 2019106.22107.54105.75107.29106.801,277,600
May 14, 2019106.89107.48106.22106.26105.781,586,400
May 13, 2019105.76106.70105.28106.50106.021,543,400
May 10, 2019105.08107.23104.60106.99106.511,565,500
May 09, 2019104.40105.24103.84105.22104.741,011,100
May 08, 2019104.59105.45104.30104.82104.351,079,800
May 07, 2019105.28105.56104.05104.72104.251,330,000
May 06, 2019105.33106.07105.14105.89105.411,377,700
May 03, 2019106.47106.62105.82106.40105.921,677,400
May 02, 2019105.90106.34105.33106.17105.691,323,600
May 01, 2019107.25107.26105.97106.05105.57964,000
Apr 30, 2019106.76107.45106.04107.34106.851,410,000
Apr 29, 2019105.90106.71105.90106.45105.971,294,700
Apr 26, 2019105.77106.37105.42105.82105.341,067,400
Apr 25, 2019107.00107.25105.36105.52105.041,600,400
Apr 24, 2019106.18106.79105.79106.11105.631,703,700
Apr 23, 2019105.67106.27105.07106.22105.741,560,500
Apr 22, 2019105.49106.05105.15105.75105.271,292,300
Apr 18, 2019105.26106.01104.82105.78105.302,195,400
Apr 17, 2019104.91105.61104.50105.15104.671,717,700
Apr 16, 2019104.68104.87103.97104.44103.971,373,400
Apr 15, 2019105.29105.68103.14104.26103.792,907,600
Apr 12, 2019101.04101.82100.47101.79101.331,232,800
Apr 11, 2019100.16100.8197.55100.57100.123,433,500
Apr 10, 2019102.38103.10101.75102.93102.461,882,000
Apr 09, 2019101.96102.13101.34101.64101.181,345,800
Apr 08, 2019102.19102.24100.93102.09101.632,834,800
Apr 05, 2019102.15102.41101.94102.20101.742,490,100
Apr 04, 2019102.97103.55101.94102.00101.541,670,000
Apr 03, 2019104.07104.51103.41104.02103.551,986,600
Apr 02, 2019104.03104.34103.48104.00103.531,150,700
Apr 01, 2019104.58104.80103.01104.02103.551,419,100
Mar 29, 2019103.89104.00103.33103.91103.441,977,000
Mar 28, 2019103.13103.67102.98103.43102.96968,600
Mar 27, 2019103.41103.94102.61102.95102.481,371,200
Mar 26, 2019102.70103.53102.47103.49103.021,490,400
Mar 25, 2019102.13103.14101.91102.18101.721,459,300
Mar 22, 2019101.73102.64101.41101.90101.441,531,600
Mar 21, 2019100.76102.10100.60101.95101.49964,700
Mar 20, 2019101.30101.55100.67100.80100.341,522,800
Mar 19, 2019101.47101.95100.82101.26100.801,176,600
Mar 18, 2019100.86101.45100.57101.40100.941,623,300
Mar 15, 2019101.03101.40100.34100.97100.515,058,700
Mar 14, 2019101.10101.22100.50101.16100.701,196,900
Mar 13, 2019100.87101.10100.47101.08100.621,255,200
Mar 12, 2019100.00100.6599.56100.51100.061,693,400
Mar 11, 201998.9299.8898.9099.8599.401,784,500
Mar 08, 201999.1199.4598.1998.9598.501,306,000
Mar 07, 201999.2799.8398.9099.7099.251,946,800
Mar 07, 20190.513 Dividend
Mar 06, 201999.80100.4099.7099.8198.851,539,800
Mar 05, 2019100.20100.6299.7199.7198.751,561,700
Mar 04, 2019101.51101.6599.69100.2499.271,641,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...