Waste Management, Inc. Historical Stock Prices

WM 
$49.78
*  
0.47
0.95%
Get WM Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading WM now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-SEP-2014 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.87  49.96  49.29  49.78 1,679,226
09/01/2015 49.32 49.84 48.9 49.31 2,870,876
08/31/2015 50.13 50.27 49.92 50.06 2,075,270
08/28/2015 50.08 50.5 49.93 50.21 2,509,939
08/27/2015 50.03 50.31 49.31 50.03 3,856,951
08/26/2015 50.32 50.34 49.12 49.5 4,369,616
08/25/2015 50.37 50.77 49.12 49.15 3,039,035
08/24/2015 49.18 50.68 48.79 49.47 4,431,296
08/21/2015 52.06 52.36 51.631 51.64 3,558,664
08/20/2015 52.29 53.04 52.1 52.57 3,257,027
08/19/2015 52.43 52.95 52.17 52.6 2,284,531
08/18/2015 52.54 53.055 52.5 52.7 2,028,810
08/17/2015 51.92 52.7 51.63 52.64 1,428,350
08/14/2015 51.96 52.29 51.83 52.25 1,104,621
08/13/2015 51.72 52.27 51.61 51.9 1,872,906
08/12/2015 51.24 51.91 51.1501 51.85 2,531,555
08/11/2015 51.01 51.57 50.94 51.52 1,590,608
08/10/2015 51.03 51.43 50.95 51.39 1,606,822
08/07/2015 50.96 51.12 50.56 50.76 2,309,141
08/06/2015 51.6 51.8 50.95 50.98 1,820,746
08/05/2015 51.21 51.83 51.18 51.6 2,052,227
08/04/2015 50.87 51.38 50.79 50.97 1,853,967
08/03/2015 51.05 51.13 50.67 50.8 2,178,613
07/31/2015 51.43 51.46 51.04 51.13 1,658,329
07/30/2015 50.54 51.38 50.54 51.2 2,769,362
07/29/2015 50.27 50.79 50.21 50.7 3,277,902
07/28/2015 49.71 50.25 49.52 50.16 3,520,456
07/27/2015 48.73 49.54 48.69 49.06 3,871,662
07/24/2015 49.21 49.5558 48.73 48.83 3,129,720
07/23/2015 47.76 49.36 47.76 49.08 4,709,274
07/22/2015 48.22 48.47 47.55 47.8 2,750,066
07/21/2015 48.51 48.61 48.02 48.23 1,269,456
07/20/2015 48.64 48.73 48.44 48.53 1,022,934
07/17/2015 48.83 48.89 48.51 48.68 1,602,073
07/16/2015 48.67 49.23 48.48 48.94 2,299,899
07/15/2015 48.63 48.74 48.32 48.4 1,573,892
07/14/2015 47.86 48.665 47.83 48.6 2,285,072
07/13/2015 48.14 48.1699 47.78 47.93 2,082,372
07/10/2015 47.56 47.89 47.31 47.75 1,920,274
07/09/2015 47.17 47.34 47.07 47.15 2,254,252
07/08/2015 46.66 47.26 46.6 46.81 2,051,464
07/07/2015 46.53 47.11 46.41 47.02 1,986,316
07/06/2015 46.04 46.54 45.86 46.53 1,228,540
07/02/2015 46.57 46.67 46.2236 46.37 884,416
07/01/2015 46.64 46.68 46.24 46.51 1,241,140
06/30/2015 46.7 46.8 46.31 46.35 1,345,961
06/29/2015 46.75 46.8999 46.33 46.35 1,605,728
06/26/2015 46.98 47.19 46.82 47.03 1,268,429
06/25/2015 47.28 47.29 46.88 46.94 1,161,061
06/24/2015 47.25 47.4 47.115 47.17 1,881,707
06/23/2015 47.68 47.845 47.3 47.34 1,629,334
06/22/2015 48.07 48.11 47.57 47.7 1,643,739
06/19/2015 48.25 48.25 47.74 47.76 2,121,472
06/18/2015 48 48.39 48 48.3 1,504,245
06/17/2015 47.93 48.015 47.57 47.88 2,002,122
06/16/2015 47.79 47.9 47.69 47.8 1,489,421
06/15/2015 48.11 48.11 47.63 47.71 1,686,829
06/12/2015 48.45 48.5 48.193 48.44 1,876,364
06/11/2015 48.59 48.771 48.31 48.49 1,906,429
06/10/2015 48.39 48.755 48.39 48.44 1,810,652
06/09/2015 48.46 48.563 48.23 48.32 1,431,518
06/08/2015 48.37 48.615 48.3 48.46 1,363,621
06/05/2015 48.6 48.67 48.33 48.41 2,020,037
06/04/2015 49 49.27 48.47 48.68 3,159,719
06/03/2015 49.28 49.34 49.06 49.25 1,696,228
06/02/2015 49.61 49.84 49.4999 49.56 1,699,578
06/01/2015 49.82 49.91 49.54 49.74 1,357,814
05/29/2015 49.64 49.86 49.41 49.65 2,362,564
05/28/2015 49.81 50 49.71 49.79 1,625,887
05/27/2015 49.79 49.97 49.48 49.84 1,181,620
05/26/2015 50 50.14 49.44 49.57 2,593,611
05/22/2015 49.98 50.27 49.98 50.06 1,388,258
05/21/2015 49.71 50.251 49.655 50.12 2,043,369
05/20/2015 49.81 49.95 49.67 49.72 1,337,768
05/19/2015 49.79 49.95 49.61 49.86 1,572,174
05/18/2015 49.94 49.95 49.69 49.85 1,540,866
05/15/2015 49.81 49.97 49.73 49.83 1,572,104
05/14/2015 49.49 49.86 49.49 49.72 1,434,377
05/13/2015 49.54 49.805 49.32 49.37 2,035,370
05/12/2015 49.23 49.7 49.08 49.51 1,924,116
05/11/2015 49.16 49.9 49.051 49.43 3,939,271
05/08/2015 49.16 49.59 49.13 49.33 1,681,082
05/07/2015 48.5 48.995 48.48 48.86 2,220,648
05/06/2015 49.02 49.2 48.086 48.47 3,185,966
05/05/2015 49.87 50.04 48.75 48.86 2,948,278
05/04/2015 50.11 50.45 49.8 49.85 2,826,585
05/01/2015 49.57 50.23 49.57 50.09 2,118,138
04/30/2015 49.77 50.1 49.43 49.53 4,133,880
04/29/2015 51.5 52.02 49.63 49.88 5,639,888
04/28/2015 52.34 52.69 52.08 52.47 1,767,609
04/27/2015 52.94 52.94 52.17 52.29 1,868,330
04/24/2015 52.64 52.76 52.26 52.66 3,995,240
04/23/2015 52.49 52.805 52.451 52.68 4,064,251
04/22/2015 52.81 53.17 52.2 52.61 3,544,450
04/21/2015 53.11 53.36 52.745 52.84 4,163,606
04/20/2015 53.16 53.44 53 53.02 2,767,713
04/17/2015 53.61 53.825 52.75 52.88 2,859,729
04/16/2015 54.06 54.15 53.63 53.99 2,056,264
04/15/2015 54.37 54.64 54.22 54.25 1,233,737
04/14/2015 54.73 54.76 54.145 54.24 1,967,510
04/13/2015 55 55.16 54.74 54.84 2,603,161
04/10/2015 55.17 55.93 54.99 55.14 4,470,917
04/09/2015 54.67 55.13 54.42 54.97 4,105,704
04/08/2015 54.76 55.09 54.58 54.61 3,859,855
04/07/2015 54.47 54.89 54.35 54.74 2,023,189
04/06/2015 53.89 54.73 53.75 54.55 3,344,045
04/02/2015 53.69 54 53.66 53.9 1,401,459
04/01/2015 54.25 54.38 53.57 53.65 2,061,428
03/31/2015 53.88 54.4 53.82 54.23 2,337,177
03/30/2015 53.56 54.23 53.53 54.01 1,585,978
03/27/2015 53.38 53.6963 53.38 53.4 1,590,865
03/26/2015 53.64 53.71 53.38 53.4 1,376,145
03/25/2015 54.65 54.7 53.84 53.86 1,508,427
03/24/2015 54.92 54.96 54.57 54.61 1,876,485
03/23/2015 54.72 55.13 54.47 54.92 2,467,674
03/20/2015 54.79 54.85 54.38 54.55 5,119,278
03/19/2015 55.12 55.31 54.73 54.73 1,702,489
03/18/2015 54.27 55.2 54.05 55.07 2,049,004
03/17/2015 54.41 54.66 54.32 54.47 1,508,115
03/16/2015 53.5 54.5 53.49 54.4 2,280,052
03/13/2015 53.18 53.4 52.84 53.32 1,908,663
03/12/2015 52.72 53.19 52.71 53.09 1,974,612
03/11/2015 52.93 53.07 52.67 52.69 2,797,539
03/10/2015 53.32 53.53 52.905 52.91 2,854,036
03/09/2015 53.61 53.84 53.58 53.67 2,991,321
03/06/2015 54.16 54.295 53.64 53.65 2,521,169
03/05/2015 54.72 54.84 54.23 54.5 2,054,411
03/04/2015 55 55.16 54.87 55.07 3,351,670
03/03/2015 54.7 55.27 54.66 55.18 3,237,487
03/02/2015 54.66 54.9 54.49 54.85 2,004,178
02/27/2015 54.31 54.6799 54.12 54.48 1,702,588
02/26/2015 54.62 54.66 54.03 54.28 1,759,260
02/25/2015 54.62 54.84 54.44 54.53 1,683,468
02/24/2015 54.4 54.73 54.3501 54.47 1,605,613
02/23/2015 54.51 54.8 54.355 54.57 1,442,982
02/20/2015 54.48 54.72 54.18 54.51 2,262,311
02/19/2015 54.5 54.62 53.85 54.39 1,962,015
02/18/2015 54.08 54.77 53.74 54.63 2,558,172
02/17/2015 52.2 54.49 52.2 53.94 5,262,815
02/13/2015 51.6 51.65 50.67 51.29 4,964,981
02/12/2015 52.59 52.97 52.45 52.7 1,691,789
02/11/2015 52.77 52.98 52.42 52.56 1,605,477
02/10/2015 52.74 52.96 52.52 52.7 1,554,408
02/09/2015 52.2 52.76 52.2 52.53 1,629,999
02/06/2015 52.56 52.81 52.2 52.44 1,387,613
02/05/2015 52.22 52.62 52.21 52.6 1,086,972
02/04/2015 52.2 52.59 52.01 52.22 1,773,767
02/03/2015 51.43 52.24 51.38 52.24 2,220,466
02/02/2015 51.46 51.58 50.821 51.56 4,397,815
01/30/2015 52.23 52.3 51.39 51.43 3,119,529
01/29/2015 52.56 52.64 52.01 52.55 1,447,217
01/28/2015 53.18 53.49 52.59 52.64 1,752,362
01/27/2015 52.96 53.35 52.89 53.14 2,293,043
01/26/2015 52.95 53.35 52.66 53.21 1,599,892
01/23/2015 52.71 53.06 52.62 53 2,400,285
01/22/2015 52.98 53.19 52.46 52.78 2,857,748
01/21/2015 52.72 53.06 52.56 52.73 2,409,841
01/20/2015 52.54 52.95 52.3188 52.91 2,422,928
01/16/2015 51.78 52.28 51.56 52.24 1,311,210
01/15/2015 51.8 52.14 51.76 51.82 1,352,568
01/14/2015 51.25 51.88 51.1 51.81 1,624,100
01/13/2015 51.68 52.11 51.07 51.51 1,780,458
01/12/2015 51.6 51.69 51.24 51.47 1,315,833
01/09/2015 51.82 51.89 51.37 51.53 1,664,010
01/08/2015 51.64 51.94 51.535 51.9 2,941,842
01/07/2015 51.42 51.62 51.05 51.31 2,243,273
01/06/2015 51.27 51.64 50.86 51.27 3,013,167
01/05/2015 51.43 51.62 51.13 51.23 3,859,108
01/02/2015 51.25 51.78 51.2 51.75 3,146,560
12/31/2014 51.74 51.95 51.28 51.32 2,238,836
12/30/2014 51.53 51.65 51.21 51.58 1,446,121
12/29/2014 51.4 51.71 51.23 51.54 1,249,131
12/26/2014 51.37 51.61 51.17 51.36 939,864
12/24/2014 51.4 51.4 51.05 51.16 659,023
12/23/2014 51.18 51.49 51.04 51.21 1,386,328
12/22/2014 50.78 51.15 50.58 51.12 1,340,915
12/19/2014 51.09 51.14 50.49 50.78 3,659,644
12/18/2014 50 50.86 49.92 50.86 2,864,745
12/17/2014 49.27 49.58 48.53 49.55 3,370,441
12/16/2014 49.09 49.85 48.92 49.39 3,587,561
12/15/2014 48.6 49.18 48.29 49.1 4,429,654
12/12/2014 48.96 49.07 48.38 48.5 1,960,437
12/11/2014 48.71 49.42 48.7001 49.07 1,687,298
12/10/2014 49.01 49.1 48.51 48.65 1,998,597
12/09/2014 48.95 49.04 48.56 48.94 1,676,588
12/08/2014 49.42 49.42 49.01 49.19 3,165,456
12/05/2014 49.18 49.52 49.07 49.45 3,070,657
12/04/2014 49.06 49.47 48.84 49.25 3,025,588
12/03/2014 48.58 49.26 48.5 49.16 4,255,147
12/02/2014 48.73 49.12 48.6 48.81 3,721,573
12/01/2014 48.73 48.79 48.47 48.49 1,930,612
11/28/2014 48.88 49.26 48.67 48.73 1,271,908
11/26/2014 48.58 48.81 48.55 48.7 1,847,780
11/25/2014 48.7 48.75 48.36 48.51 2,370,776
11/24/2014 48.5 48.77 48.42 48.67 1,410,059
11/21/2014 48.78 48.78 48.37 48.53 2,150,871
11/20/2014 48.34 48.44 48.2 48.32 2,191,583
11/19/2014 49.07 49.07 48.36 48.56 2,776,867
11/18/2014 49.16 49.27 49.04 49.1 1,453,000
11/17/2014 49.03 49.16 48.98 49.09 1,149,043
11/14/2014 49.26 49.45 49.01 49.09 1,230,336
11/13/2014 49.43 49.53 49.22 49.37 1,115,447
11/12/2014 49.32 49.5197 49.25 49.38 1,239,091
11/11/2014 49.46 49.61 49.26 49.36 1,315,867
11/10/2014 49.54 49.71 49.43 49.49 1,966,385
11/07/2014 49.31 49.66 49.31 49.45 1,578,470
11/06/2014 49.02 49.4 48.92 49.23 1,643,778
11/05/2014 48.41 48.915 48.22 48.89 1,706,825
11/04/2014 48.62 48.78 48.22 48.34 3,713,506
11/03/2014 48.79 48.89 48.25 48.61 2,212,356
10/31/2014 49.03 49.18 48.605 48.89 3,261,936
10/30/2014 47.73 48.75 47.7 48.55 2,767,203
10/29/2014 48.38 48.5 46.4801 47.73 4,958,816
10/28/2014 48.33 48.42 48.04 48.42 1,391,129
10/27/2014 47.98 48.22 47.87 48.12 1,066,934
10/24/2014 48 48.05 47.74 47.96 1,090,381
10/23/2014 47.65 48.07 47.605 47.89 1,589,001
10/22/2014 47.4 47.54 47.18 47.19 1,895,667
10/21/2014 46.73 47.29 46.66 47.26 1,783,176
10/20/2014 46.53 46.7 46.41 46.65 1,718,214
10/17/2014 46.54 46.86 46.31 46.72 2,274,534
10/16/2014 45.66 46.39 45.62 46.29 2,880,341
10/15/2014 46 46.49 45.5 46.28 3,158,293
10/14/2014 46.79 47.09 46.33 46.49 3,234,192
10/13/2014 46.83 47.13 46.63 46.64 2,167,163
10/10/2014 46.96 47.37 46.8 46.82 2,699,592
10/09/2014 47.58 47.74 46.84 46.92 1,464,905
10/08/2014 46.73 47.6 46.62 47.58 1,596,792
10/07/2014 47.35 47.36 46.72 46.73 1,807,108
10/06/2014 47.64 47.79 47.3 47.51 1,040,159
10/03/2014 47.39 47.62 47.2601 47.6 1,597,170
10/02/2014 47.16 47.478 46.97 47.12 1,618,942
10/01/2014 47.64 47.64 47.06 47.15 1,810,621
09/30/2014 47.46 47.68 47.3 47.53 1,517,949
09/29/2014 47.18 47.54 47.11 47.4 1,645,666
09/26/2014 46.88 47.2974 46.82 47.18 1,282,747
09/25/2014 47.27 47.4 46.88 46.9 1,349,352
09/24/2014 47.04 47.46 46.93 47.41 1,159,743
09/23/2014 47.1 47.29 46.91 46.92 1,543,046
09/22/2014 47.24 47.36 47.07 47.11 1,189,686
09/19/2014 47.67 47.69 47.29 47.35 1,801,319
09/18/2014 47.36 47.5 47.17 47.4 1,364,351
09/17/2014 47.26 47.55 47.21 47.36 1,256,794
09/16/2014 47.15 47.34 46.88 47.25 943,439
09/15/2014 46.89 47.3 46.74 47.12 1,119,209
09/12/2014 47.32 47.38 46.51 46.8 1,991,294
09/11/2014 47.12 47.285 47.03 47.2 913,164
09/10/2014 46.99 47.42 46.99 47.3 1,282,751
09/09/2014 47.09 47.22 46.97 47.01 906,797
09/08/2014 47.05 47.24 46.96 47.17 1,263,842
09/05/2014 46.85 47.18 46.81 47.03 2,222,652
09/04/2014 46.93 47.21 46.6727 46.86 1,491,215
09/03/2014 47 47.091 46.82 46.92 1,527,080
09/02/2014 46.97 47.27 46.85 47.26 1,517,511
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?