Historical Data for Waste Management Inc. (WM)

$ 121.95   -2.04 (-1.65%) Volume: 3.08m 6:30 PM EST 25-Feb-2020
After Hours:  $ 122.00   0.05 (+0.04%) Volume: 703.73k 7:38 PM EST 25-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/25/20 124.38 125.76 121.80 121.95 3.08m -2.04 -1.65% 121.95 378.99m 30,273
02/24/20 121.92 124.58 121.6605 123.99 2.32m -0.57 -0.46% 123.99 288.15m 26,419
02/21/20 123.96 124.85 123.67 124.56 2.06m 0.51 0.41% 124.56 256.17m 17,642
02/20/20 124.74 125.28 123.19 124.05 2.35m -1.18 -0.94% 124.05 291.97m 30,902
02/19/20 126.25 126.79 125.22 125.23 1.43m -0.99 -0.78% 125.23 179.97m 19,642
02/18/20 125.74 126.46 125.27 126.22 2.09m 0.47 0.37% 126.22 263.88m 23,894
02/14/20 124.60 125.75 124.01 125.75 1.3m 1.52 1.22% 125.75 162.91m 15,264
02/13/20 125.00 125.21 122.91 124.23 2.11m -1.38 -1.10% 124.23 261.51m 25,474
02/12/20 124.55 125.64 123.28 125.61 2.03m 0.63 0.50% 125.61 253m 20,693
02/11/20 125.39 125.47 124.75 124.98 1.5m -0.06 -0.05% 124.98 188.17m 20,060
02/10/20 124.24 125.29 124.11 125.04 1.23m 1.13 0.91% 125.04 153.99m 14,597
02/07/20 124.13 124.37 123.63 123.91 1.29m 0.17 0.14% 123.91 160.32m 15,500
02/06/20 123.33 124.14 123.21 123.74 1.17m 0.13 0.11% 123.74 144.96m 13,090
02/05/20 122.88 123.74 122.46 123.61 1.6m 0.75 0.61% 123.61 197.5m 18,621
02/04/20 123.31 123.7673 122.79 122.86 1.15m 0.17 0.14% 122.86 141.02m 16,147
02/03/20 122.16 123.225 122.09 122.69 1.25m 0.99 0.81% 122.69 152.89m 15,741
01/31/20 122.46 123.20 121.09 121.70 1.66m -1.06 -0.86% 121.70 202.17m 21,646
01/30/20 121.05 122.84 120.58 122.76 1.16m 1.29 1.06% 122.76 141.12m 15,512
01/29/20 121.30 121.86 120.81 121.47 1.64m 0.42 0.35% 121.47 199.34m 16,357
01/28/20 121.26 121.87 120.54 121.05 1.4m -0.14 -0.12% 121.05 169.26m 14,870
01/27/20 120.27 121.3132 119.83 121.19 1.19m 0.19 0.16% 121.19 144.08m 15,752