Waste Management, Inc. Historical Stock Prices

WM 
$46.33
*  
0.24
0.52%
Get WM Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading WM now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    WM Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  46.15  46.429  46.09  46.33 946,852
08/19/2014 46.18 46.429 46.09 46.33 947,064
08/18/2014 45.99 46.15 45.87 46.09 1,364,991
08/15/2014 45.9 46.07 45.51 45.82 1,591,477
08/14/2014 45.68 45.89 45.61 45.85 852,186
08/13/2014 45.65 45.96 45.583 45.7 1,359,066
08/12/2014 45.24 45.53 45.23 45.48 1,531,181
08/11/2014 45.17 45.59 45.04 45.28 1,514,839
08/08/2014 44.11 45.23 44.02 45.18 1,666,846
08/07/2014 44.4 44.55 43.97 44.05 1,716,794
08/06/2014 44.29 44.51 44.115 44.23 1,620,474
08/05/2014 44.53 44.82 44.33 44.5 2,883,162
08/04/2014 44.4 44.68 44.225 44.55 1,872,044
08/01/2014 44.72 44.84 44.29 44.41 1,800,834
07/31/2014 45.23 45.35 44.89 44.89 2,170,804
07/30/2014 45.69 45.69 45.11 45.4 2,174,810
07/29/2014 44.13 45.67 44.13 45.59 4,567,614
07/28/2014 44 44.17 43.49 43.89 1,505,728
07/25/2014 44.25 44.58 44.05 44.1 1,170,681
07/24/2014 44.33 44.36 44.12 44.31 1,221,267
07/23/2014 44.51 44.57 44.28 44.28 794,539
07/22/2014 44.55 44.66 44.35 44.51 1,151,638
07/21/2014 44.37 44.58 44.05 44.48 1,232,700
07/18/2014 44.23 44.5 44 44.44 834,273
07/17/2014 44.45 44.58 44.07 44.07 1,082,195
07/16/2014 44.55 44.69 44.39 44.65 930,271
07/15/2014 44.36 44.62 44.18 44.51 1,579,235
07/14/2014 44.49 44.49 44.26 44.4 1,447,114
07/11/2014 44.17 44.35 44.02 44.34 1,252,254
07/10/2014 44 44.3 43.8301 44.18 1,064,214
07/09/2014 44.6 44.69 44.07 44.24 1,809,033
07/08/2014 44.46 44.695 44.39 44.6 1,391,301
07/07/2014 44.56 44.7 44.34 44.54 1,125,192
07/03/2014 44.52 44.71 44.45 44.71 662,484
07/02/2014 44.83 44.8999 44.37 44.47 926,117
07/01/2014 44.75 44.97 44.56 44.83 1,021,307
06/30/2014 44.82 44.83 44.52 44.73 1,283,111
06/27/2014 44.32 44.89 44.32 44.84 2,025,306
06/26/2014 44.43 44.57 44.305 44.44 960,990
06/25/2014 44.3 44.5 44.175 44.46 990,078
06/24/2014 44.31 44.5 44.24 44.37 1,023,723
06/23/2014 44.69 44.845 44.2 44.39 1,240,913
06/20/2014 44.47 44.69 44.405 44.63 2,224,210
06/19/2014 44.31 44.48 44.21 44.37 1,453,606
06/18/2014 44.26 44.43 44.02 44.3 1,438,060
06/17/2014 43.88 44.42 43.8 44.26 1,239,490
06/16/2014 43.97 44.25 43.9 43.99 1,066,685
06/13/2014 43.92 44.28 43.83 44 1,212,599
06/12/2014 44.05 44.145 43.74 43.89 1,930,817
06/11/2014 44.41 44.42 44.08 44.09 1,444,908
06/10/2014 44.47 44.87 44.47 44.55 1,258,061
06/09/2014 44.1 44.58 44.0984 44.53 2,508,855
06/06/2014 44.21 44.3 44.11 44.26 1,819,318
06/05/2014 44.29 44.29 43.99 44.13 1,608,036
06/04/2014 44.2 44.44 44.09 44.2 2,571,680
06/03/2014 44.64 44.71 44.335 44.67 1,778,799
06/02/2014 44.69 44.84 44.5467 44.81 1,497,158
05/30/2014 44.35 44.72 44.3 44.68 2,030,957
05/29/2014 44.3 44.39 44.1 44.36 1,475,322
05/28/2014 43.9 44.48 43.81 44.25 2,305,891
05/27/2014 43.41 43.73 43.25 43.73 1,891,752
05/23/2014 43.57 43.64 43.26 43.37 1,719,806
05/22/2014 43.6 43.62 43.31 43.48 1,661,803
05/21/2014 43.54 43.65 43.28 43.65 1,036,020
05/20/2014 43.89 43.97 43.24 43.42 1,454,141
05/19/2014 43.73 43.91 43.525 43.89 1,973,976
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?