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 45.40
  • Currency US$
  • Change -0.19
  • Percent Change -0.417 %
  • Volume 2,174,810
  • Wed Jul 30, 2014 04:06 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: 45.40 Last Trade: Jul 30, 2014
Date High Low Open Close Volume
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
Jul 18 44.50 44.00 44.23 44.44 834,273
Jul 17 44.58 44.07 44.45 44.07 1,083,345
Jul 16 44.69 44.39 44.55 44.65 931,271
Jul 15 44.62 44.18 44.36 44.51 1,579,235
Jul 14 44.49 44.26 44.49 44.40 1,447,114
Jul 11 44.35 44.02 44.17 44.34 1,252,254
Jul 10 44.30 43.83 44.00 44.18 1,064,214
Jul 9 44.69 44.07 44.60 44.24 1,809,033
Jul 8 44.70 44.39 44.46 44.60 1,391,301
Jul 7 44.70 44.34 44.56 44.54 1,125,230
Jul 3 44.71 44.45 44.52 44.71 662,484
Jul 2 44.90 44.37 44.83 44.47 926,117
Jul 1 44.97 44.56 44.75 44.83 1,021,307
Jun 30 44.83 44.52 44.82 44.73 1,283,111
Jun 27 44.89 44.32 44.32 44.84 2,025,306
Jun 26 44.57 44.30 44.43 44.44 960,990
Jun 25 44.50 44.18 44.30 44.46 990,078
Jun 24 44.50 44.24 44.31 44.37 1,023,723
Jun 23 44.84 44.20 44.69 44.39 1,240,913
Jun 20 44.69 44.40 44.47 44.63 2,224,210
Jun 19 44.48 44.21 44.31 44.37 1,453,606
Jun 18 44.43 44.02 44.26 44.30 1,438,060
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.