WM: Waste Management, Inc. Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.2459

CLOSE 2.2454

Low

LOW 1.56

High

HIGH 3.13

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	2.44	2.44	2.44	2.44
01/04/1989	2.44	2.44	2.44	2.44
01/05/1989	2.56	2.56	2.56	2.56
01/06/1989	2.5	2.5	2.5	2.5
01/09/1989	2.53	2.53	2.53	2.53
01/10/1989	2.81	2.81	2.81	2.81
01/11/1989	3.13	3.13	3.13	3.13
01/12/1989	3.13	3.13	3.13	3.13
01/13/1989	3	3	3	3
01/16/1989	3	3	3	3
01/17/1989	2.94	2.94	2.94	2.94
01/18/1989	2.88	2.88	2.88	2.88
01/19/1989	2.94	2.94	2.94	2.94
01/20/1989	3	3	3	3
01/23/1989	3	3	3	3
01/24/1989	3	3	3	3
01/25/1989	2.94	2.94	2.94	2.94
01/26/1989	3	3	3	3
01/27/1989	3	3	3	3
01/30/1989	3.06	3.06	3.06	3.06
01/31/1989	3.06	3.06	3.06	3.06
02/01/1989	3.13	3.13	3.13	3.13
02/02/1989	3.13	3.13	3.13	3.13
02/03/1989	3.13	3.13	3.13	3.13
02/06/1989	3.13	3.13	3.13	3.13
02/07/1989	3.09	3.09	3.09	3.09
02/08/1989	3.06	3.06	3.06	3.06
02/09/1989	2.88	2.88	2.88	2.88
02/10/1989	2.75	2.75	2.75	2.75
02/13/1989	2.59	2.59	2.59	2.59
02/14/1989	2.59	2.59	2.59	2.59
02/15/1989	2.59	2.59	2.59	2.59
02/16/1989	2.59	2.59	2.59	2.59
02/17/1989	2.59	2.59	2.59	2.59
02/21/1989	2.63	2.63	2.63	2.63
02/22/1989	2.59	2.59	2.59	2.59
02/23/1989	2.59	2.59	2.59	2.59
02/24/1989	2.5	2.5	2.5	2.5
02/27/1989	2.41	2.41	2.41	2.41
02/28/1989	2.41	2.41	2.41	2.41
03/01/1989	2.41	2.41	2.41	2.41
03/02/1989	2.41	2.41	2.41	2.41
03/03/1989	2.5	2.5	2.5	2.5
03/06/1989	2.5	2.5	2.5	2.5
03/07/1989	2.41	2.41	2.41	2.41
03/08/1989	2.44	2.44	2.44	2.44
03/09/1989	2.44	2.44	2.44	2.44
03/10/1989	2.44	2.44	2.44	2.44
03/13/1989	2.38	2.38	2.38	2.38
03/14/1989	2.31	2.31	2.31	2.31
03/15/1989	2.31	2.31	2.31	2.31
03/16/1989	2.5	2.5	2.5	2.5
03/17/1989	2.5	2.5	2.5	2.5
03/20/1989	2.44	2.44	2.44	2.44
03/21/1989	2.56	2.56	2.56	2.56
03/22/1989	2.69	2.69	2.69	2.69
03/23/1989	3.13	3.13	3.13	3.13
03/27/1989	3.13	3.13	3.13	3.13
03/28/1989	2.94	2.94	2.94	2.94
03/29/1989	2.94	2.94	2.94	2.94
03/30/1989	2.94	2.94	2.94	2.94
03/31/1989	2.88	2.88	2.88	2.88
04/03/1989	2.88	2.88	2.88	2.88
04/04/1989	2.88	2.88	2.88	2.88
04/05/1989	2.81	2.81	2.81	2.81
04/06/1989	2.75	2.75	2.75	2.75
04/07/1989	2.69	2.69	2.69	2.69
04/10/1989	2.63	2.63	2.63	2.63
04/11/1989	2.81	2.81	2.81	2.81
04/12/1989	2.81	2.81	2.81	2.81
04/13/1989	3	3	3	3
04/14/1989	3	3	3	3
04/17/1989	2.94	2.94	2.94	2.94
04/18/1989	2.88	2.88	2.88	2.88
04/19/1989	2.88	2.88	2.88	2.88
04/20/1989	2.88	2.88	2.88	2.88
04/21/1989	2.88	2.88	2.88	2.88
04/24/1989	2.81	2.81	2.81	2.81
04/25/1989	2.81	2.81	2.81	2.81
04/26/1989	2.75	2.75	2.63	2.63
04/27/1989	2.69	2.69	2.69	2.69
04/28/1989	2.69	2.69	2.69	2.69
05/01/1989	2.56	2.56	2.56	2.56
05/02/1989	2.56	2.56	2.56	2.56
05/03/1989	2.5	2.5	2.5	2.5
05/04/1989	2.5	2.5	2.5	2.5
05/05/1989	2.5	2.5	2.5	2.5
05/08/1989	2.5	2.5	2.5	2.5
05/09/1989	2.5	2.5	2.5	2.5
05/10/1989	2.44	2.44	2.44	2.44
05/11/1989	2.44	2.44	2.44	2.44
05/12/1989	2.44	2.44	2.44	2.44
05/15/1989	2.44	2.44	2.44	2.44
05/16/1989	2.44	2.44	2.44	2.44
05/17/1989	2.38	2.38	2.38	2.38
05/18/1989	2.38	2.38	2.38	2.38
05/19/1989	2.38	2.38	2.38	2.38
05/22/1989	2.38	2.38	2.38	2.38
05/23/1989	2.38	2.38	2.38	2.38
05/24/1989	2.5	2.5	2.5	2.5
05/25/1989	2.5	2.5	2.5	2.5
05/26/1989	2.5	2.5	2.5	2.5
05/30/1989	2.44	2.44	2.44	2.44
05/31/1989	2.44	2.44	2.44	2.44
06/01/1989	2.44	2.44	2.44	2.44
06/02/1989	2.31	2.31	2.31	2.31
06/05/1989	2.31	2.31	2.31	2.31
06/06/1989	2.31	2.31	2.31	2.31
06/07/1989	2.25	2.25	2.25	2.25
06/08/1989	2.25	2.25	2.25	2.25
06/09/1989	2.19	2.19	2.19	2.19
06/12/1989	2.19	2.19	2.19	2.19
06/13/1989	2.19	2.19	2.19	2.19
06/14/1989	2.19	2.19	2.19	2.19
06/15/1989	2.19	2.19	2.19	2.19
06/16/1989	2.19	2.19	2.19	2.19
06/19/1989	2.19	2.19	2.19	2.19
06/20/1989	2.16	2.16	2.16	2.16
06/21/1989	1.94	1.94	1.94	1.94
06/22/1989	1.94	1.94	1.94	1.94
06/23/1989	1.94	1.94	1.94	1.94
06/26/1989	1.94	1.94	1.94	1.94
06/27/1989	1.88	1.88	1.88	1.88
06/28/1989	1.88	1.88	1.88	1.88
06/29/1989	1.94	1.94	1.94	1.94
06/30/1989	1.94	1.94	1.94	1.94
07/03/1989	1.88	1.88	1.88	1.88
07/05/1989	1.88	1.88	1.88	1.88
07/06/1989	1.88	1.88	1.88	1.88
07/07/1989	1.94	1.94	1.94	1.94
07/10/1989	1.88	1.88	1.88	1.88
07/11/1989	1.88	1.88	1.88	1.88
07/12/1989	1.88	1.88	1.88	1.88
07/13/1989	2	2	2	2
07/14/1989	2.06	2.06	2.06	2.06
07/17/1989	2	2	2	2
07/18/1989	2	2	2	2
07/19/1989	1.94	1.94	1.94	1.94
07/20/1989	1.88	1.88	1.88	1.88
07/21/1989	1.81	1.81	1.81	1.81
07/24/1989	1.81	1.81	1.81	1.81
07/25/1989	1.81	1.81	1.81	1.81
07/26/1989	1.88	1.88	1.88	1.88
07/27/1989	1.88	1.88	1.88	1.88
07/28/1989	1.88	1.88	1.88	1.88
07/31/1989	1.88	1.88	1.88	1.88
08/01/1989	1.88	1.88	1.88	1.88
08/02/1989	1.88	1.88	1.88	1.88
08/03/1989	1.88	1.88	1.88	1.88
08/04/1989	1.94	1.94	1.94	1.94
08/07/1989	1.94	1.94	1.94	1.94
08/08/1989	2	2	2	2
08/09/1989	1.94	1.94	1.94	1.94
08/10/1989	1.94	1.94	1.94	1.94
08/11/1989	1.94	1.94	1.94	1.94
08/14/1989	1.94	1.94	1.94	1.94
08/15/1989	1.88	1.88	1.88	1.88
08/16/1989	1.81	1.81	1.81	1.81
08/17/1989	1.81	1.81	1.81	1.81
08/18/1989	1.59	1.59	1.59	1.59
08/21/1989	1.72	1.72	1.72	1.72
08/22/1989	1.75	1.75	1.75	1.75
08/23/1989	1.75	1.75	1.75	1.75
08/24/1989	1.69	1.69	1.69	1.69
08/25/1989	1.75	1.75	1.75	1.75
08/28/1989	1.75	1.75	1.75	1.75
08/29/1989	1.75	1.75	1.75	1.75
08/30/1989	1.75	1.75	1.75	1.75
08/31/1989	1.75	1.75	1.75	1.75
09/01/1989	1.81	1.81	1.81	1.81
09/05/1989	1.81	1.81	1.81	1.81
09/06/1989	1.81	1.81	1.81	1.81
09/07/1989	1.81	1.81	1.81	1.81
09/08/1989	1.88	1.88	1.88	1.88
09/11/1989	1.88	1.88	1.88	1.88
09/12/1989	1.88	1.88	1.88	1.88
09/13/1989	1.81	1.81	1.81	1.81
09/14/1989	1.81	1.81	1.81	1.81
09/15/1989	1.75	1.75	1.75	1.75
09/18/1989	1.75	1.75	1.75	1.75
09/19/1989	1.69	1.69	1.69	1.69
09/20/1989	1.69	1.69	1.69	1.69
09/21/1989	1.56	1.56	1.56	1.56
09/22/1989	1.56	1.56	1.56	1.56
09/25/1989	1.63	1.63	1.63	1.63
09/26/1989	1.63	1.63	1.63	1.63
09/27/1989	1.63	1.63	1.63	1.63
09/28/1989	1.69	1.69	1.69	1.69
09/29/1989	2.06	2.06	2.06	2.06
10/02/1989	2.38	2.38	2.38	2.38
10/03/1989	2.56	2.56	2.56	2.56
10/04/1989	2.31	2.31	2.31	2.31
10/05/1989	2.25	2.25	2.25	2.25
10/06/1989	2.56	2.56	2.56	2.56
10/09/1989	2.38	2.38	2.38	2.38
10/10/1989	2.19	2.19	2.19	2.19
10/11/1989	2.13	2.13	2.13	2.13
10/12/1989	2.19	2.19	2.19	2.19
10/13/1989	2	2	2	2
10/16/1989	1.88	1.88	1.88	1.88
10/17/1989	2.06	2.06	2.06	2.06
10/18/1989	2.06	2.06	2.06	2.06
10/19/1989	2.13	2.13	2.13	2.13
10/20/1989	2.06	2.06	2.06	2.06
10/23/1989	2.06	2.06	2.06	2.06
10/24/1989	2.06	2.06	2.06	2.06
10/25/1989	2	2	2	2
10/26/1989	2	2	2	2
10/27/1989	1.88	1.88	1.88	1.88
10/30/1989	1.88	1.88	1.88	1.88
10/31/1989	1.94	1.94	1.94	1.94
11/01/1989	1.94	1.94	1.94	1.94
11/02/1989	1.94	1.94	1.94	1.94
11/03/1989	1.88	1.88	1.88	1.88
11/06/1989	1.88	1.88	1.88	1.88
11/07/1989	1.88	1.88	1.88	1.88
11/08/1989	1.88	1.88	1.88	1.88
11/09/1989	1.81	1.81	1.81	1.81
11/10/1989	1.81	1.81	1.81	1.81
11/13/1989	1.75	1.75	1.75	1.75
11/14/1989	1.75	1.75	1.75	1.75
11/15/1989	1.81	1.81	1.81	1.81
11/16/1989	1.81	1.81	1.81	1.81
11/17/1989	1.81	1.81	1.81	1.81
11/20/1989	1.88	1.88	1.88	1.88
11/21/1989	1.94	1.94	1.94	1.94
11/22/1989	1.94	1.94	1.94	1.94
11/24/1989	1.88	1.88	1.88	1.88
11/27/1989	1.94	1.94	1.94	1.94
11/28/1989	1.94	1.94	1.94	1.94
11/29/1989	2.06	2.06	2.06	2.06
11/30/1989	2.06	2.06	2.06	2.06
12/01/1989	2	2	2	2
12/04/1989	2	2	2	2
12/05/1989	2	2	2	2
12/06/1989	2	2	2	2
12/07/1989	2	2	2	2
12/08/1989	2.06	2.06	2.06	2.06
12/11/1989	2	2	2	2
12/12/1989	2	2	2	2
12/13/1989	2.06	2.06	2.06	2.06
12/14/1989	2	2	2	2
12/15/1989	1.94	1.94	1.94	1.94
12/18/1989	1.81	1.81	1.81	1.81
12/19/1989	1.88	1.88	1.88	1.88
12/20/1989	1.75	1.75	1.75	1.75
12/21/1989	1.63	1.63	1.63	1.63
12/22/1989	1.56	1.56	1.56	1.56
12/26/1989	1.56	1.56	1.56	1.56
12/27/1989	1.56	1.56	1.56	1.56
12/28/1989	1.56	1.56	1.56	1.56
12/29/1989	1.56	1.56	1.56	1.56

Menu

Create your free account now!

WM: Waste Management, Inc. Historical Data

1989 Historical Chart

Average

Low

High