Waste Management, Inc. Historical Stock Prices

WM 
$52.55
*  
0.09
0.17%
Get WM Alerts
*Delayed - data as of Jan. 29, 2015  -  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

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

Results for: 1 Year, From 29-JAN-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  52.63  52.64  52.01  52.55 1,444,793
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
08/29/2014 46.85 47.06 46.7 46.97 1,217,566
08/28/2014 46.79 46.98 46.68 46.82 1,321,809
08/27/2014 46.85 47.35 46.81 46.96 2,361,907
08/26/2014 46.53 46.74 46.49 46.57 978,035
08/25/2014 46.46 46.69 46.39 46.49 1,352,136
08/22/2014 46.7 46.8 46.39 46.43 1,146,513
08/21/2014 46.64 46.92 46.58 46.7 1,324,402
08/20/2014 46.3 46.7 46.21 46.68 1,376,605
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
05/16/2014 43.92 43.95 43.52 43.8 1,590,558
05/15/2014 43.89 44.09 43.69 43.95 2,292,523
05/14/2014 44.1 44.24 43.94 44.01 1,115,340
05/13/2014 44.09 44.24 43.85 44.11 1,662,015
05/12/2014 44.1 44.165 43.76 43.88 1,563,722
05/09/2014 44 44.0478 43.69 43.92 1,165,805
05/08/2014 44 44.35 43.88 44.07 1,349,415
05/07/2014 43.75 44.01 43.55 43.96 1,811,493
05/06/2014 44 44.01 43.57 43.57 2,364,155
05/05/2014 44 44.16 43.76 44.11 1,418,643
05/02/2014 44.28 44.39 44.05 44.14 1,433,190
05/01/2014 44.39 44.5 44.15 44.33 1,715,659
04/30/2014 43.97 44.5 43.88 44.45 2,414,004
04/29/2014 43.98 44.24 43.66 43.91 2,050,875
04/28/2014 43.33 43.91 43.27 43.81 2,625,409
04/25/2014 42.88 43.3 42.77 43.04 1,983,626
04/24/2014 41.96 43.24 41.84 42.84 3,982,504
04/23/2014 41.86 42.22 41.73 41.99 2,135,912
04/22/2014 42 42.21 41.92 41.96 1,424,758
04/21/2014 41.87 42.075 41.64 41.86 1,393,013
04/17/2014 41.98 42.11 41.85 42.03 1,546,538
04/16/2014 41.68 42.36 41.6 42.16 2,188,446
04/15/2014 41.38 41.5 41.09 41.4 1,507,995
04/14/2014 41.36 41.49 41.11 41.4 1,138,335
04/11/2014 41.29 41.48 41.04 41.06 1,450,106
04/10/2014 41.97 42.205 41.36 41.38 1,691,466
04/09/2014 42.07 42.15 41.77 41.97 1,650,498
04/08/2014 41.59 42.06 41.53 42 1,871,617
04/07/2014 41.82 42.15 41.53 41.6 2,118,592
04/04/2014 41.94 42.31 41.815 41.83 1,837,240
04/03/2014 41.76 41.86 41.55 41.84 1,597,408
04/02/2014 41.83 42.05 41.64 41.71 1,958,100
04/01/2014 42.12 42.21 41.75 41.93 1,965,334
03/31/2014 41.37 42.1 41.34 42.07 3,596,255
03/28/2014 41.13 41.47 41 41.15 1,630,649
03/27/2014 40.57 41.1 40.41 40.9 1,734,333
03/26/2014 40.82 40.96 40.5 40.52 1,767,886
03/25/2014 40.66 40.89 40.54 40.61 2,033,309
03/24/2014 40.91 41.15 40.415 40.51 2,856,310
03/21/2014 41.43 41.51 40.71 40.73 3,765,440
03/20/2014 41.08 41.31 40.99 41.07 1,138,535
03/19/2014 41.25 41.51 40.96 41.18 1,711,057
03/18/2014 41.09 41.3793 41.09 41.31 1,355,283
03/17/2014 40.92 41.1 40.885 41.06 1,649,211
03/14/2014 40.46 40.92 40.39 40.81 2,216,251
03/13/2014 40.74 40.81 40.35 40.41 1,989,924
03/12/2014 41 41.09 40.525 40.59 2,662,109
03/11/2014 41.35 41.47 41.069 41.26 1,331,726
03/10/2014 41.3 41.39 41.14 41.35 1,138,788
03/07/2014 41.29 41.56 41.17 41.38 1,714,542
03/06/2014 40.95 41.24 40.91 41.2 2,087,734
03/05/2014 41.4 41.51 41.185 41.34 2,074,205
03/04/2014 41.6 41.81 41.07 41.37 3,013,828
03/03/2014 40.88 41.415 40.88 41.28 2,574,336
02/28/2014 40.55 41.515 40.55 41.5 3,542,362
02/27/2014 40.83 41.09 40.45 40.58 2,166,409
02/26/2014 40.74 41.1 40.65 40.85 2,813,718
02/25/2014 41 41.16 40.6 40.76 2,978,307
02/24/2014 41.04 41.31 40.9 41.06 3,222,351
02/21/2014 41.08 41.29 40.83 40.99 2,672,241
02/20/2014 41.13 41.41 40.84 40.98 3,454,584
02/19/2014 41.17 41.68 40.67 41.19 4,958,753
02/18/2014 42.69 43.45 41.4 41.72 6,161,067
02/14/2014 43.22 43.78 43.0056 43.67 1,717,100
02/13/2014 42.72 43.37 42.6237 43.33 1,134,768
02/12/2014 42.86 43.06 42.8 42.88 1,208,826
02/11/2014 42.54 43.07 42.5 42.85 1,643,945
02/10/2014 42.84 42.85 42.37 42.64 2,498,311
02/07/2014 42.31 43 42.31 42.84 2,421,963
02/06/2014 41.5 42.25 41.39 42.07 2,090,587
02/05/2014 41.13 41.655 41.12 41.5 2,167,271
02/04/2014 41.15 41.37 41.08 41.29 1,764,610
02/03/2014 41.72 41.86 40.89 41 3,098,455
01/31/2014 41.34 41.84 41.16 41.78 2,745,501
01/30/2014 41.37 41.92 41.31 41.79 1,863,837
01/29/2014 41.15 41.46 40.86 41.07 3,043,570
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?