WM - Waste Management, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2019116.58117.04115.52115.65115.651,853,700
Oct 14, 2019116.61117.66115.97116.15116.15962,400
Oct 11, 2019118.02118.30116.26116.34116.341,537,500
Oct 10, 2019115.50117.79115.46117.44117.441,918,100
Oct 09, 2019115.10115.95114.57115.60115.601,358,800
Oct 08, 2019115.00115.94114.30114.77114.771,390,900
Oct 07, 2019116.37116.46115.50115.71115.711,299,900
Oct 04, 2019115.53117.04115.41116.61116.612,890,900
Oct 03, 2019114.58115.53114.03114.99114.992,608,800
Oct 02, 2019114.14115.07113.51114.77114.772,892,900
Oct 01, 2019115.15115.97114.50114.87114.872,576,500
Sep 30, 2019113.59115.21113.53115.00115.001,707,400
Sep 27, 2019115.43115.72112.68113.59113.591,693,100
Sep 26, 2019114.18115.69113.71115.09115.092,398,000
Sep 25, 2019115.16115.46113.83113.92113.921,470,300
Sep 24, 2019115.07116.16114.50115.12115.121,646,600
Sep 23, 2019115.35115.87114.68114.95114.951,093,000
Sep 20, 2019115.17115.61114.78115.28115.281,984,100
Sep 19, 2019114.94115.80114.49114.73114.731,324,700
Sep 18, 2019114.03114.38113.09114.33114.331,017,700
Sep 17, 2019112.44114.18112.20113.86113.862,547,500
Sep 16, 2019111.56112.01111.10111.90111.902,077,800
Sep 13, 2019113.48114.35111.79111.95111.951,661,200
Sep 12, 2019112.69113.88112.51113.07113.071,726,700
Sep 11, 2019113.81114.38111.13112.22112.222,830,500
Sep 10, 2019116.86117.04112.16113.68113.683,654,400
Sep 09, 2019119.34119.50117.38117.62117.621,427,900
Sep 06, 2019119.08119.68118.84119.33119.33941,500
Sep 05, 2019121.24121.77118.90119.09119.091,671,100
Sep 05, 20190.513 Dividend
Sep 04, 2019120.00120.74119.67120.65120.141,213,800
Sep 03, 2019119.61120.24119.10119.53119.021,204,300
Aug 30, 2019120.09120.49118.96119.35118.841,149,600
Aug 29, 2019119.00119.44118.07119.32118.811,132,200
Aug 28, 2019117.51118.48116.80118.25117.751,109,800
Aug 27, 2019117.81118.60117.41117.75117.251,148,300
Aug 26, 2019116.40117.09115.81117.05116.551,586,700
Aug 23, 2019117.86118.44115.36115.93115.441,987,900
Aug 22, 2019118.64119.01117.80118.07117.571,358,400
Aug 21, 2019118.64119.24118.28118.71118.211,479,800
Aug 20, 2019119.68119.99118.04118.11117.611,566,300
Aug 19, 2019119.54120.58119.25120.02119.512,770,600
Aug 16, 2019118.67119.51118.45119.12118.611,613,400
Aug 15, 2019116.30118.54116.05118.20117.702,133,900
Aug 14, 2019118.53118.81115.96116.00115.513,009,300
Aug 13, 2019117.24119.45117.24119.02118.511,979,800
Aug 12, 2019119.06119.21117.28117.73117.231,044,000
Aug 09, 2019118.74119.56118.03119.06118.552,242,400
Aug 08, 2019117.08118.67116.57118.47117.971,459,100
Aug 07, 2019115.09117.46114.37116.85116.351,523,100
Aug 06, 2019114.00116.22113.51116.10115.611,868,800
Aug 05, 2019115.66116.38112.87113.77113.292,909,600
Aug 02, 2019116.40117.61115.98116.73116.231,612,600
Aug 01, 2019116.99118.13116.10116.25115.761,717,000
Jul 31, 2019118.06118.45115.94117.00116.501,438,300
Jul 30, 2019117.72118.67117.57118.01117.511,244,000
Jul 29, 2019118.40118.64117.48117.96117.461,308,500
Jul 26, 2019116.80118.71116.48118.50118.001,845,600
Jul 25, 2019115.80117.74115.50116.72116.222,341,600
Jul 24, 2019116.84117.00115.24115.80115.312,279,500
Jul 23, 2019117.79117.97116.57117.19116.691,473,900
Jul 22, 2019116.90117.41116.37117.13116.631,183,200
Jul 19, 2019117.98118.03116.66116.79116.291,214,600
Jul 18, 2019117.18117.99116.45117.97117.471,548,900
Jul 17, 2019118.50118.89118.19118.19117.691,291,400
Jul 16, 2019118.00118.71117.77118.17117.671,433,800
Jul 15, 2019117.96118.15117.48118.03117.531,236,000
Jul 12, 2019117.78118.09116.79117.91117.411,323,600
Jul 11, 2019117.61118.02116.95117.25116.751,997,600
Jul 10, 2019117.01118.11116.99117.79117.291,616,400
Jul 09, 2019116.85117.20116.41117.01116.511,432,300
Jul 08, 2019116.60116.99116.12116.89116.392,160,000
Jul 05, 2019117.01117.21116.01116.48115.981,088,800
Jul 03, 2019116.43117.27116.28117.21116.711,311,100
Jul 02, 2019115.66116.11115.29115.89115.401,906,900
Jul 01, 2019116.10116.31114.44115.29114.801,939,000
Jun 28, 2019115.88116.33115.35115.37114.882,462,500
Jun 27, 2019114.77116.01114.63115.84115.351,055,300
Jun 26, 2019116.09116.45114.31114.59114.101,949,800
Jun 25, 2019117.27117.34116.41116.42115.921,447,500
Jun 24, 2019116.20117.14115.92116.97116.471,520,400
Jun 21, 2019116.44116.81115.74115.84115.352,675,600
Jun 20, 2019114.82116.29114.72116.06115.572,456,900
Jun 19, 2019113.90114.73113.53114.42113.931,413,600
Jun 18, 2019114.19114.67113.88113.90113.421,286,300
Jun 17, 2019114.91114.99113.94113.97113.49978,700
Jun 14, 2019113.77114.81113.11114.58114.091,345,600
Jun 13, 2019114.41114.60113.27113.65113.171,309,500
Jun 12, 2019113.24114.38113.15114.16113.671,259,800
Jun 11, 2019114.23114.48112.56113.14112.661,398,100
Jun 10, 2019114.39114.78113.52113.82113.341,458,700
Jun 07, 2019114.24115.42114.05114.36113.871,566,400
Jun 06, 2019113.14113.84112.62113.57113.091,974,200
Jun 06, 20190.513 Dividend
Jun 05, 2019111.41113.50111.33113.44112.452,220,000
Jun 04, 2019111.55111.88110.37111.45110.472,366,200
Jun 03, 2019110.63111.83110.25111.37110.392,752,100
May 31, 2019107.91109.53107.80109.35108.392,413,100
May 30, 2019107.25108.71107.00108.41107.462,161,900
May 29, 2019107.71107.95106.69107.24106.302,009,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...