Waste Management Historical Data - WM

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Waste Management WM NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.06 0.05% 117.19 117.97 116.57 117.79 117.13 20:00:00
more quote information »

WM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week118118.89116.3745117.68841M-0.81-0.69%
1 Month117.27118.89114.31116.78822M-0.08-0.07%
3 Months106.76118.89103.84112.40722M10.439.77%
6 Months94.97118.8993.85105.74382M22.2223.40%
1 Year82.48118.8981.0198.21512M34.7142.08%
3 Years67.07118.8961.080783.22272M50.1274.73%
5 Years44.51118.8943.4969.32562M72.68163.29%

WM 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 23 2019117.19+0.06+0.05%116.57117.971,337,566
Jul 22 2019117.13+0.34+0.29%116.3745117.661,183,188
Jul 19 2019116.79-1.17-0.99%116.655118.171,208,806
Jul 18 2019117.96-0.23-0.19%116.45117.991,548,837
Jul 17 2019118.19+0.02+0.02%118.17118.891,287,904
Jul 16 2019118.17+0.14+0.12%117.75118.711,412,463
Jul 15 2019118.03+0.12+0.10%117.48118.451,235,739
Jul 12 2019117.91+0.66+0.56%116.79118.091,323,459
Jul 11 2019117.25-0.54-0.46%116.945118.361,997,628
Jul 10 2019117.79+0.78+0.67%116.01118.111,613,885
Jul 09 2019117.01+0.12+0.10%116.41117.201,415,504
Jul 08 2019116.89+0.41+0.35%116.12116.992,149,832
Jul 05 2019116.48-0.73-0.62%116.01117.441,088,825
Jul 03 2019117.21+1.32+1.14%116.20117.271,311,127
Jul 02 2019115.89+0.60+0.52%115.29116.111,906,577
Jul 01 2019115.29-0.69-0.59%114.4416116.751,939,033
Jun 28 2019115.98+0.14+0.12%115.35116.32612,462,557
Jun 27 2019115.84+1.34+1.17%114.63116.011,039,581
Jun 26 2019114.50-1.92-1.65%114.31117.001,818,195
Jun 25 2019116.42-0.49-0.42%116.23117.3361,446,230
Jun 24 2019116.91+1.07+0.92%115.92117.141,453,627
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.