The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Waste Management

  • WM
  • NYSE
  • Transportation and Environmental Services
  • Latest 46.97
  • Currency US$
  • Change 0.15
  • Percent Change 0.32 %
  • Volume 1,217,566
  • Fri Aug 29, 2014 04:05 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 46.97 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 47.06 46.70 46.85 46.97 1,217,566
Aug 28 46.98 46.68 46.79 46.82 1,321,909
Aug 27 47.35 46.81 46.85 46.96 2,361,907
Aug 26 46.74 46.49 46.53 46.57 978,971
Aug 25 46.69 46.39 46.46 46.49 1,352,136
Aug 22 46.80 46.39 46.70 46.43 1,146,513
Aug 21 46.92 46.58 46.64 46.70 1,324,402
Aug 20 46.70 46.21 46.30 46.68 1,376,605
Aug 19 46.43 46.09 46.18 46.33 947,064
Aug 18 46.15 45.87 45.99 46.09 1,364,991
Aug 15 46.07 45.51 45.90 45.82 1,591,477
Aug 14 45.89 45.61 45.68 45.85 852,186
Aug 13 45.96 45.58 45.65 45.70 1,359,124
Aug 12 45.53 45.23 45.24 45.48 1,531,181
Aug 11 45.59 45.04 45.17 45.28 1,514,839
Aug 8 45.23 44.02 44.11 45.18 1,666,846
Aug 7 44.55 43.97 44.40 44.05 1,716,794
Aug 6 44.51 44.12 44.29 44.23 1,620,474
Aug 5 44.82 44.33 44.53 44.50 2,883,162
Aug 4 44.68 44.22 44.40 44.55 1,872,044
Aug 1 44.84 44.29 44.72 44.41 1,800,834
Jul 31 45.35 44.89 45.23 44.89 2,171,804
Jul 30 45.69 45.11 45.69 45.40 2,174,810
Jul 29 45.67 44.13 44.13 45.59 7,869,603
Jul 28 44.17 43.49 44.00 43.89 1,506,361
Jul 25 44.58 44.05 44.25 44.10 1,170,681
Jul 24 44.36 44.12 44.33 44.31 1,221,667
Jul 23 44.57 44.28 44.51 44.28 794,539
Jul 22 44.66 44.35 44.55 44.51 1,151,638
Jul 21 44.58 44.05 44.37 44.48 1,232,700
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.