Waste Management, Inc. Historical Stock Prices

WM 
$46.96
*  
0.39
0.84%
Get WM Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

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

Results for: 1 Year, From 27-AUG-2013 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  46.85  47.35  46.81  46.96 2,361,171
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
01/28/2014 41.63 41.78 41.23 41.44 2,139,846
01/27/2014 41.61 41.84 41.37 41.54 2,464,839
01/24/2014 42.05 42.12 41.61 41.64 3,040,491
01/23/2014 42.49 42.51 41.91 42.31 3,057,400
01/22/2014 43.04 43.05 42.6775 42.75 1,743,767
01/21/2014 43.41 43.45 42.75 42.91 1,949,274
01/17/2014 42.96 43.33 42.84 43.12 2,450,796
01/16/2014 43.11 43.19 42.75 42.86 2,193,205
01/15/2014 43.44 43.48 43.155 43.19 1,831,935
01/14/2014 43.09 43.425 43.05 43.3 1,794,205
01/13/2014 43.34 43.47 42.9326 43.03 2,471,903
01/10/2014 44.06 44.14 43.43 43.61 2,015,353
01/09/2014 44.1 44.17 43.6 43.73 1,637,050
01/08/2014 44.09 44.14 43.78 43.99 1,761,759
01/07/2014 44.04 44.18 43.84 44.08 2,136,745
01/06/2014 44.38 44.39 43.71 43.76 1,907,241
01/03/2014 44.25 44.46 44 44.19 1,463,366
01/02/2014 44.79 44.8 44.1 44.2 1,503,789
12/31/2013 44.91 45 44.75 44.87 1,026,955
12/30/2013 44.81 44.93 44.68 44.88 1,019,530
12/27/2013 44.91 45.02 44.8 44.91 702,885
12/26/2013 45.1 45.12 44.8 44.98 986,951
12/24/2013 44.78 45.09 44.78 44.92 766,296
12/23/2013 44.46 44.79 44.45 44.73 2,721,881
12/20/2013 43.84 44.45 43.84 44.37 3,735,622
12/19/2013 43.91 44.0901 43.69 43.89 2,048,405
12/18/2013 43.58 44.03 42.95 43.99 3,454,550
12/17/2013 43.66 43.72 43.35 43.46 2,733,250
12/16/2013 43.68 43.919 43.6 43.73 3,054,047
12/13/2013 43.85 43.97 43.55 43.62 1,997,705
12/12/2013 43.7 44.13 43.55 43.81 2,350,620
12/11/2013 44.5 44.64 43.72 43.76 2,506,035
12/10/2013 44.68 44.77 44.46 44.55 2,321,228
12/09/2013 44.85 44.93 44.61 44.65 1,716,050
12/06/2013 44.82 45.05 44.74 44.83 1,687,287
12/05/2013 44.47 44.61 44.27 44.34 2,068,513
12/04/2013 44.5 44.79 44.31 44.56 2,322,879
12/03/2013 44.63 44.91 44.515 44.63 2,221,400
12/02/2013 45.27 45.36 44.89 44.95 3,319,296
11/29/2013 45.59 45.82 45.44 45.68 1,131,079
11/27/2013 45.75 45.7975 45.36 45.64 1,713,757
11/26/2013 45.66 45.8 45.62 45.72 2,082,791
11/25/2013 46.22 46.38 45.53 45.67 8,638,437
11/22/2013 45.57 46.13 45.47 46.1 7,267,565
11/21/2013 45.4 45.88 45.2 45.78 6,290,905
11/20/2013 45.46 45.73 45.265 45.41 1,530,078
11/19/2013 45.32 45.54 45.15 45.34 2,928,487
11/18/2013 45.28 45.72 45.17 45.48 1,923,931
11/15/2013 44.77 45.32 44.77 45.21 2,052,356
11/14/2013 44.15 44.95 44.14 44.79 2,175,834
11/13/2013 43.75 44.18 43.35 44.18 3,453,113
11/12/2013 43.95 44.04 43.43 43.79 1,838,460
11/11/2013 44.09 44.36 43.97 44.12 1,123,067
11/08/2013 43.45 44.16 43.4 44.16 1,461,432
11/07/2013 43.82 44.04 43.36 43.38 1,908,388
11/06/2013 43.79 43.91 43.57 43.78 2,714,507
11/05/2013 43.55 43.79 43.36 43.7 1,680,882
11/04/2013 43.75 43.84 43.56 43.62 1,967,593
11/01/2013 43.52 43.8299 43.4407 43.69 1,830,754
10/31/2013 42.5 43.65 42.5 43.54 2,620,876
10/30/2013 43.25 43.7 42.49 42.54 3,818,846
10/29/2013 43.57 44.6 43.21 43.25 4,017,121
10/28/2013 43.63 43.87 43.37 43.61 2,390,524
10/25/2013 43.19 43.68 43.02 43.65 1,552,630
10/24/2013 43.47 43.47 42.97 43.27 1,644,820
10/23/2013 42.9 43.37 42.74 43.3 1,904,131
10/22/2013 42.62 43.0601 42.58 43.01 1,447,335
10/21/2013 42.44 42.54 42.09 42.52 1,376,618
10/18/2013 42.55 42.59 42.34 42.45 1,284,182
10/17/2013 41.77 42.49 41.61 42.47 1,768,862
10/16/2013 41.72 41.99 41.55 41.98 1,042,943
10/15/2013 41.53 41.83 41.4 41.43 960,542
10/14/2013 41.5 41.83 41.33 41.72 798,742
10/11/2013 41.15 41.85 41.09 41.74 1,446,030
10/10/2013 40.84 41.23 40.66 41.23 1,322,911
10/09/2013 40.61 40.64 40.3 40.4 1,277,485
10/08/2013 40.76 40.89 40.46 40.49 1,228,412
10/07/2013 40.49 41 40.39 40.86 1,407,450
10/04/2013 40.63 40.9 40.5 40.8 1,050,296
10/03/2013 41.08 41.12 40.281 40.62 1,419,507
10/02/2013 41.4 41.4 40.9 41.22 1,280,183
10/01/2013 41.24 41.62 41.11 41.58 939,666
09/30/2013 41.04 41.32 40.98 41.24 1,299,219
09/27/2013 41.49 41.56 41.13 41.39 1,193,656
09/26/2013 41.5 41.74 41.45 41.69 1,463,139
09/25/2013 41.55 41.69 41.325 41.37 1,410,535
09/24/2013 41.75 42.06 41.65 41.69 1,420,612
09/23/2013 42 42.2 41.72 41.85 1,332,298
09/20/2013 42.33 42.37 42 42.09 2,216,480
09/19/2013 42.25 42.48 42.1401 42.27 1,259,357
09/18/2013 41.17 42.24 41.1 42.22 2,229,802
09/17/2013 41.4 41.47 40.9 41.19 1,447,002
09/16/2013 41.2 41.61 41.14 41.4 1,206,089
09/13/2013 41.01 41.08 40.77 40.89 1,184,173
09/12/2013 40.98 41.18 40.84 40.87 1,282,800
09/11/2013 40.72 40.99 40.567 40.91 1,225,658
09/10/2013 40.5 40.78 40.4 40.7 1,174,381
09/09/2013 40.04 40.36 40.02 40.34 1,082,360
09/06/2013 40.03 40.1 39.6 39.92 1,639,904
09/05/2013 40 40.15 39.83 39.85 2,313,996
09/04/2013 39.78 40.29 39.6 40.04 2,334,350
09/03/2013 40.87 40.95 39.9 40.15 2,041,091
08/30/2013 40.91 40.92 40.31 40.44 2,003,114
08/29/2013 41 41.24 40.83 40.92 1,172,355
08/28/2013 41.1 41.22 40.921 41.1 1,206,723
08/27/2013 41.6 41.8 41.15 41.17 2,110,131
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?