WM: Waste Management, Inc. Historical Data

1990 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 3.5161

CLOSE 3.5156

Low

LOW 1.38

High

HIGH 6

DATE	OPEN	HIGH	LOW	CLOSE
01/02/1990	1.5	1.5	1.5	1.5
01/03/1990	1.56	1.56	1.56	1.56
01/04/1990	1.56	1.56	1.56	1.56
01/05/1990	1.63	1.63	1.63	1.63
01/08/1990	1.63	1.63	1.63	1.63
01/09/1990	1.56	1.56	1.56	1.56
01/10/1990	1.56	1.56	1.56	1.56
01/11/1990	1.56	1.56	1.56	1.56
01/12/1990	1.56	1.56	1.56	1.56
01/15/1990	1.63	1.63	1.63	1.63
01/16/1990	1.56	1.56	1.56	1.56
01/17/1990	1.69	1.69	1.69	1.69
01/18/1990	1.63	1.63	1.63	1.63
01/19/1990	1.63	1.63	1.63	1.63
01/22/1990	1.63	1.63	1.63	1.63
01/23/1990	1.69	1.69	1.69	1.69
01/24/1990	1.56	1.56	1.56	1.56
01/25/1990	1.56	1.56	1.56	1.56
01/26/1990	1.56	1.56	1.56	1.56
01/29/1990	1.56	1.56	1.56	1.56
01/30/1990	1.44	1.44	1.44	1.44
01/31/1990	1.38	1.38	1.38	1.38
02/01/1990	1.44	1.44	1.44	1.44
02/02/1990	1.38	1.38	1.38	1.38
02/05/1990	1.5	1.5	1.5	1.5
02/06/1990	1.44	1.44	1.44	1.44
02/07/1990	1.38	1.38	1.38	1.38
02/08/1990	1.38	1.38	1.38	1.38
02/09/1990	1.44	1.44	1.44	1.44
02/12/1990	1.44	1.44	1.44	1.44
02/13/1990	1.38	1.38	1.38	1.38
02/14/1990	1.38	1.38	1.38	1.38
02/15/1990	1.44	1.44	1.44	1.44
02/16/1990	1.44	1.44	1.44	1.44
02/20/1990	1.38	1.38	1.38	1.38
02/21/1990	1.38	1.38	1.38	1.38
02/22/1990	1.44	1.44	1.44	1.44
02/23/1990	1.44	1.44	1.44	1.44
02/26/1990	1.38	1.38	1.38	1.38
02/27/1990	1.5	1.5	1.5	1.5
02/28/1990	1.5	1.5	1.5	1.5
03/01/1990	1.5	1.5	1.5	1.5
03/02/1990	1.5	1.5	1.5	1.5
03/05/1990	1.5	1.5	1.5	1.5
03/06/1990	1.5	1.5	1.5	1.5
03/07/1990	1.5	1.5	1.5	1.5
03/08/1990	1.5	1.5	1.5	1.5
03/09/1990	1.56	1.56	1.56	1.56
03/12/1990	1.63	1.75	1.63	1.63
03/13/1990	1.75	1.75	1.75	1.75
03/14/1990	2	2	2	2
03/15/1990	2	2	2	2
03/16/1990	2.06	2.06	2.06	2.06
03/19/1990	2.13	2.13	2.13	2.13
03/20/1990	2.13	2.13	2.13	2.13
03/21/1990	2.13	2.13	2.13	2.13
03/22/1990	2.06	2.06	2.06	2.06
03/23/1990	1.94	1.94	1.94	1.94
03/26/1990	2	2	2	2
03/27/1990	2.06	2.06	2.06	2.06
03/28/1990	2.06	2.06	2.06	2.06
03/29/1990	2.13	2.13	2.13	2.13
03/30/1990	2.31	2.31	2.31	2.31
04/02/1990	2.31	2.31	2.31	2.31
04/03/1990	2.38	2.38	2.38	2.38
04/04/1990	2.44	2.44	2.44	2.44
04/05/1990	2.63	2.63	2.63	2.63
04/06/1990	2.5	2.5	2.5	2.5
04/09/1990	2.44	2.44	2.44	2.44
04/10/1990	2.44	2.44	2.44	2.44
04/11/1990	2.38	2.5	2.38	2.38
04/12/1990	2.31	2.31	2.31	2.31
04/16/1990	2.19	2.19	2.19	2.19
04/17/1990	2.13	2.13	2.13	2.13
04/18/1990	2.06	2.06	2.06	2.06
04/19/1990	2.06	2.06	2.06	2.06
04/20/1990	2	2	2	2
04/23/1990	1.94	1.94	1.94	1.94
04/24/1990	1.94	1.94	1.94	1.94
04/25/1990	1.94	1.94	1.94	1.94
04/26/1990	1.94	1.94	1.94	1.94
04/27/1990	1.94	1.94	1.94	1.94
04/30/1990	1.94	1.94	1.94	1.94
05/01/1990	1.88	1.88	1.75	1.75
05/02/1990	1.75	1.75	1.75	1.75
05/03/1990	1.75	1.75	1.75	1.75
05/04/1990	1.81	1.81	1.81	1.81
05/07/1990	1.88	1.88	1.88	1.88
05/08/1990	1.88	1.88	1.88	1.88
05/09/1990	1.88	1.88	1.88	1.88
05/10/1990	1.88	1.88	1.88	1.88
05/11/1990	1.94	1.94	1.94	1.94
05/14/1990	1.94	1.94	1.94	1.94
05/15/1990	2	2	2	2
05/16/1990	1.94	1.94	1.94	1.94
05/17/1990	1.88	1.88	1.88	1.88
05/18/1990	1.88	1.88	1.88	1.88
05/21/1990	1.94	1.94	1.94	1.94
05/22/1990	1.94	1.94	1.94	1.94
05/23/1990	1.94	1.94	1.94	1.94
05/24/1990	2	2	2	2
05/25/1990	2	2	2	2
05/29/1990	1.94	1.94	1.94	1.94
05/30/1990	1.94	1.94	1.94	1.94
05/31/1990	1.94	1.94	1.94	1.94
06/01/1990	2.06	2.06	2.06	2.06
06/04/1990	2.13	2.13	2.13	2.13
06/05/1990	2.44	2.44	2.44	2.44
06/06/1990	3.06	3.06	3.06	3.06
06/07/1990	2.94	2.94	2.94	2.94
06/08/1990	2.88	2.88	2.88	2.88
06/11/1990	2.97	2.97	2.97	2.97
06/12/1990	3.25	3.25	3.25	3.25
06/13/1990	3.44	3.44	3.44	3.44
06/14/1990	3.5	3.5	3.5	3.5
06/15/1990	3.53	3.53	3.53	3.53
06/18/1990	3.63	3.63	3.63	3.63
06/19/1990	3.25	3.25	3.25	3.25
06/20/1990	3.25	3.25	3.25	3.25
06/21/1990	3.19	3.19	3.19	3.19
06/22/1990	3.13	3.13	3.13	3.13
06/25/1990	3.31	3.31	3.31	3.31
06/26/1990	3.25	3.25	3.25	3.25
06/27/1990	3.5	3.5	3.5	3.5
06/28/1990	3.69	3.69	3.69	3.69
06/29/1990	3.94	3.94	3.94	3.94
07/02/1990	3.81	3.81	3.81	3.81
07/03/1990	3.81	3.81	3.81	3.81
07/05/1990	3.69	3.69	3.69	3.69
07/06/1990	3.63	3.63	3.63	3.63
07/09/1990	3.88	3.88	3.88	3.88
07/10/1990	3.81	3.81	3.81	3.81
07/11/1990	3.94	3.94	3.94	3.94
07/12/1990	4	4	4	4
07/13/1990	5.38	5.38	5.38	5.38
07/16/1990	5.13	5.13	5.13	5.13
07/17/1990	4.63	4.63	4.63	4.63
07/18/1990	4.56	4.56	4.56	4.56
07/19/1990	4.38	4.38	4.38	4.38
07/20/1990	4.56	4.56	4.56	4.56
07/23/1990	4.63	4.63	4.63	4.63
07/24/1990	5.44	5.44	5.44	5.44
07/25/1990	5.81	5.81	5.81	5.81
07/26/1990	5.81	5.81	5.81	5.81
07/27/1990	6	6	6	6
07/30/1990	6	6	6	6
07/31/1990	6	6	6	6
08/01/1990	5.88	5.88	5.88	5.88
08/02/1990	5.19	5.19	5.19	5.19
08/03/1990	5.06	5.06	5.06	5.06
08/06/1990	4.88	4.88	4.88	4.88
08/07/1990	4.88	4.88	4.88	4.88
08/08/1990	4.94	4.94	4.94	4.94
08/09/1990	5.19	5.19	5.19	5.19
08/10/1990	5.44	5.44	5.44	5.44
08/13/1990	5.38	5.38	5.38	5.38
08/14/1990	5.5	5.5	5.5	5.5
08/15/1990	5.5	5.5	5.5	5.5
08/16/1990	5.25	5.25	5.25	5.25
08/17/1990	4.94	4.94	4.94	4.94
08/20/1990	4.88	4.88	4.88	4.88
08/21/1990	4.81	4.81	4.81	4.81
08/22/1990	4.69	4.69	4.69	4.69
08/23/1990	4.25	4.25	4.25	4.25
08/24/1990	4.13	4.13	4.13	4.13
08/27/1990	4.31	4.31	4.31	4.31
08/28/1990	4.44	4.44	4.44	4.44
08/29/1990	4.5	4.5	4.5	4.5
08/30/1990	4.5	4.5	4.5	4.5
08/31/1990	4.63	4.63	4.63	4.63
09/04/1990	4.44	4.44	4.44	4.44
09/05/1990	4.5	4.5	4.5	4.5
09/06/1990	4.38	4.38	4.38	4.38
09/07/1990	4.44	4.44	4.44	4.44
09/10/1990	4.44	4.44	4.44	4.44
09/11/1990	4.44	4.44	4.44	4.44
09/12/1990	4.5	4.5	4.5	4.5
09/13/1990	4.38	4.38	4.38	4.38
09/14/1990	4.38	4.38	4.38	4.38
09/17/1990	4.44	4.44	4.44	4.44
09/18/1990	4.56	4.56	4.56	4.56
09/19/1990	4.56	4.56	4.56	4.56
09/20/1990	4.56	4.56	4.56	4.56
09/21/1990	4.81	4.81	4.81	4.81
09/24/1990	4.81	4.81	4.81	4.81
09/25/1990	5.13	5.13	5.13	5.13
09/26/1990	5	5	5	5
09/27/1990	4.75	4.75	4.75	4.75
09/28/1990	4.75	4.75	4.75	4.75
10/01/1990	5.25	5.25	5.25	5.25
10/02/1990	5.06	5.06	5.06	5.06
10/03/1990	4.81	4.81	4.81	4.81
10/04/1990	4.94	4.94	4.94	4.94
10/05/1990	5.13	5.13	5.13	5.13
10/08/1990	5.06	5.06	5.06	5.06
10/09/1990	4.94	4.94	4.94	4.94
10/10/1990	4.94	4.94	4.94	4.94
10/11/1990	4.75	4.75	4.75	4.75
10/12/1990	4.75	4.75	4.75	4.75
10/15/1990	4.69	4.69	4.69	4.69
10/16/1990	4.63	4.63	4.63	4.63
10/17/1990	4.75	4.75	4.75	4.75
10/18/1990	4.75	4.75	4.75	4.75
10/19/1990	4.75	4.75	4.75	4.75
10/22/1990	4.75	4.75	4.75	4.75
10/23/1990	5.25	5.25	5.25	5.25
10/24/1990	5.13	5.13	5.13	5.13
10/25/1990	5.19	5.19	5.19	5.19
10/26/1990	5.19	5.19	5.19	5.19
10/29/1990	5.13	5.13	5.13	5.13
10/30/1990	5.13	5.13	5.13	5.13
10/31/1990	5.63	5.63	5.63	5.63
11/01/1990	5.63	5.63	5.63	5.63
11/02/1990	5.63	5.63	5.63	5.63
11/05/1990	5.66	5.66	5.66	5.66
11/06/1990	5.66	5.66	5.66	5.66
11/07/1990	5.63	5.63	5.63	5.63
11/08/1990	5.5	5.5	5.5	5.5
11/09/1990	5.53	5.53	5.53	5.53
11/12/1990	5.44	5.44	5.44	5.44
11/13/1990	5.38	5.38	5.38	5.38
11/14/1990	5.38	5.38	5.38	5.38
11/15/1990	5.41	5.41	5.41	5.41
11/16/1990	5.25	5.25	5.25	5.25
11/19/1990	5.25	5.25	5.25	5.25
11/20/1990	5.25	5.25	5.25	5.25
11/21/1990	5.25	5.25	5.25	5.25
11/23/1990	5.25	5.25	5.25	5.25
11/26/1990	5.25	5.25	5.25	5.25
11/27/1990	5.13	5.13	5.13	5.13
11/28/1990	5.13	5.13	5.13	5.13
11/29/1990	5	5	5	5
11/30/1990	5.25	5.25	5.25	5.25
12/03/1990	5.25	5.25	5.25	5.25
12/04/1990	5.25	5.25	5.25	5.25
12/05/1990	5.38	5.38	5.38	5.38
12/06/1990	5.38	5.38	5.38	5.38
12/07/1990	5.38	5.38	5.38	5.38
12/10/1990	5.44	5.44	5.44	5.44
12/11/1990	5.44	5.44	5.44	5.44
12/12/1990	5.38	5.38	5.38	5.38
12/13/1990	5.38	5.38	5.38	5.38
12/14/1990	5.44	5.44	5.44	5.44
12/17/1990	5.38	5.38	5.38	5.38
12/18/1990	5.38	5.38	5.38	5.38
12/19/1990	5.38	5.38	5.38	5.38
12/20/1990	5.38	5.38	5.38	5.38
12/21/1990	5.38	5.38	5.38	5.38
12/24/1990	5.38	5.38	5.38	5.38
12/26/1990	5.38	5.38	5.38	5.38
12/27/1990	5.38	5.38	5.38	5.38
12/28/1990	5.44	5.44	5.44	5.44
12/31/1990	5.75	5.75	5.75	5.75

Menu

Create your free account now!

WM: Waste Management, Inc. Historical Data

1990 Historical Chart

Average

Low

High