WM

Waste Management Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Waste Management WM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.52 -0.37% 139.30 18:32:51
Open Price Low Price High Price Close Price Prev Close
139.63 138.33 139.88 139.30 139.82
more quote information »

WM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week139.96141.50138.33140.111,069,539-0.66-0.47%
1 Month139.06142.00138.33140.341,159,7920.240.17%
3 Months125.43144.535124.425136.731,450,04013.8711.06%
6 Months116.54144.535109.11124.061,744,41822.7619.53%
1 Year106.60144.535100.4498118.031,687,54732.7030.68%
3 Years83.72144.53579.96107.901,817,25155.5866.39%
5 Years63.38144.53561.080795.731,725,45275.92119.79%

WM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 139.30 -0.52 -0.37% 139.63 139.88 138.33 1,214,843
Jun 16 2021 139.82 -1.04 -0.74% 141.50 141.50 139.41 1,395,714
Jun 15 2021 140.86 0.61 0.43% 140.18 141.11 139.42 934,123
Jun 14 2021 140.25 0.34 0.24% 139.91 140.27 139.27 813,656
Jun 11 2021 139.91 -0.02 -0.01% 140.31 140.42 139.19 1,262,667
Jun 10 2021 139.93 0.35 0.25% 139.96 140.20 139.55 941,534
Jun 09 2021 139.58 0.24 0.17% 139.14 139.8695 139.01 890,349
Jun 08 2021 139.34 -0.23 -0.16% 139.79 140.005 138.86 1,112,147
Jun 07 2021 139.57 -1.18 -0.84% 140.70 140.99 139.37 1,087,195
Jun 04 2021 140.75 0.17 0.12% 140.60 141.22 140.0241 641,875
Jun 03 2021 140.58 -0.54 -0.38% 140.46 141.20 139.97 890,607
Jun 02 2021 141.12 1.05 0.75% 140.68 141.18 139.80 1,354,719
Jun 01 2021 140.07 -0.61 -0.43% 141.42 141.48 139.95 1,117,622
May 28 2021 140.68 0.13 0.09% 141.22 141.55 140.64 925,554
May 27 2021 140.55 0.78 0.56% 140.29 140.83 139.205 2,206,979
May 26 2021 139.77 -0.92 -0.65% 140.18 140.76 139.515 1,259,126
May 25 2021 140.69 -0.42 -0.3% 140.94 141.3009 140.45 1,463,348
May 24 2021 141.11 0.14 0.1% 141.62 142.00 141.02 1,137,406
May 21 2021 140.97 0.54 0.38% 141.17 141.83 140.1606 1,571,927
May 20 2021 140.43 1.28 0.92% 139.06 141.04 139.01 1,029,509
May 19 2021 139.15 -1.32 -0.94% 139.35 139.95 137.62 1,311,397
May 18 2021 140.47 -1.04 -0.73% 141.03 141.91 140.44 1,671,879
See More Historical Prices »


Your Recent History
NYSE
WM
Waste Mana..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.