WM: Waste Management, Inc. Historical Data

1995 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 16.2473

CLOSE 16.284

Low

LOW 10

High

HIGH 22.5

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1995	11.5	11.5	11.13	11.13
01/04/1995	11.25	11.25	11.13	11.25
01/05/1995	11.25	11.38	11.13	11.25
01/06/1995	11.13	11.25	11.13	11.13
01/09/1995	11.13	11.25	11	11
01/10/1995	10.88	11	10.88	10.88
01/11/1995	11	11.13	10.88	11
01/12/1995	11	11	10.75	10.88
01/13/1995	10.88	11	10.63	11
01/16/1995	11.63	11.63	11.25	11.5
01/17/1995	11.63	11.63	11.38	11.63
01/18/1995	11.63	11.75	11.63	11.75
01/19/1995	11.75	11.75	11.63	11.75
01/20/1995	11.75	11.75	11.63	11.75
01/23/1995	11.75	11.75	11.5	11.5
01/24/1995	11.63	11.88	11.5	11.75
01/25/1995	11.88	12.13	11.88	12
01/26/1995	12.13	12.13	11.88	12
01/27/1995	12	12.13	11.88	12
01/30/1995	12	12.13	11.88	12
01/31/1995	12.13	12.13	11.88	12.13
02/01/1995	12	12.13	12	12
02/02/1995	12	12	11.88	12
02/03/1995	12.13	12.25	12.13	12.25
02/06/1995	12.38	12.5	12.13	12.25
02/07/1995	12.25	12.25	12	12.13
02/08/1995	12.13	12.13	11.88	12
02/09/1995	11.88	12	11.63	11.75
02/10/1995	11.75	11.88	11.63	11.88
02/13/1995	11.88	11.88	11.5	11.63
02/14/1995	11.63	11.88	11.63	11.63
02/15/1995	11.75	11.75	11.5	11.63
02/16/1995	11.63	11.75	11.5	11.63
02/17/1995	11.5	11.63	11.5	11.5
02/21/1995	11.38	11.38	11.25	11.38
02/22/1995	11.38	11.38	11	11.13
02/23/1995	11	11.13	10.88	10.88
02/24/1995	10.88	11.13	10.88	11
02/27/1995	11	11	10.75	10.88
02/28/1995	10.88	11.5	10.75	11.13
03/01/1995	11.25	11.25	11.13	11.13
03/02/1995	11	11.13	11	11.13
03/03/1995	11	11	10.88	10.88
03/06/1995	11	11	10.75	10.88
03/07/1995	10.88	10.88	10.63	10.63
03/08/1995	10.75	10.75	10.5	10.63
03/09/1995	10.63	10.63	10.5	10.5
03/10/1995	10.63	10.63	10.5	10.63
03/13/1995	10.63	10.75	10.5	10.63
03/14/1995	10.63	10.63	10.38	10.5
03/15/1995	10.5	10.63	10.13	10.25
03/16/1995	10.25	10.38	10	10
03/17/1995	10.13	10.75	10.13	10.5
03/20/1995	10.63	11.25	10.63	11.13
03/21/1995	11.13	11.25	11	11.13
03/22/1995	11.25	11.5	11.13	11.5
03/23/1995	11.38	11.75	11.38	11.63
03/24/1995	12	12	11.75	12
03/27/1995	11.88	12.13	11.88	12
03/28/1995	12	12	11.5	11.63
03/29/1995	11.63	11.75	11.5	11.5
03/30/1995	11.5	11.88	11.5	11.88
03/31/1995	12	12	11.75	12
04/03/1995	12	12.13	11.75	11.88
04/04/1995	12	12	11.5	11.5
04/05/1995	11.5	12	11.5	12
04/06/1995	11.88	12.13	11.63	11.75
04/07/1995	11.75	12	11.63	11.88
04/10/1995	12	12.38	12	12.25
04/11/1995	12.38	13.38	12.38	13.38
04/12/1995	13.38	14.25	13.38	14
04/13/1995	14	14.13	13.63	14
04/17/1995	14	14	13.5	13.88
04/18/1995	13.88	13.88	13.75	13.75
04/19/1995	13.88	13.94	13.75	13.75
04/20/1995	13.88	13.88	13.75	13.75
04/21/1995	13.88	14.75	13.88	14.5
04/24/1995	14.38	15.13	14.38	15
04/25/1995	15.13	15.25	14.75	14.88
04/26/1995	15	15.13	14.75	15.13
04/27/1995	15	15.13	14.88	15
04/28/1995	15.13	15.13	15	15
05/01/1995	14.88	14.88	14.75	14.88
05/02/1995	14.88	14.88	14.75	14.88
05/03/1995	14.75	14.88	14.75	14.75
05/04/1995	14.88	15	14.75	14.75
05/05/1995	14.88	15.13	14.88	15.13
05/08/1995	15	15.5	14.88	15.5
05/09/1995	15.63	16.13	15.63	15.88
05/10/1995	16	16.63	16	16
05/11/1995	15.5	15.63	15.38	15.5
05/12/1995	15.38	15.5	15.38	15.38
05/15/1995	15.38	15.5	15.13	15.38
05/16/1995	15.38	15.5	15.38	15.5
05/17/1995	15.5	16	15.5	15.88
05/18/1995	15.88	16.13	15.63	15.63
05/19/1995	15.63	15.63	15.38	15.5
05/22/1995	15.38	15.63	15.38	15.5
05/23/1995	15.5	15.5	15	15
05/24/1995	15	15	14.38	14.63
05/25/1995	14.63	14.88	14.63	14.75
05/26/1995	14.88	14.88	14.63	14.88
05/30/1995	14.88	14.88	14.75	14.88
05/31/1995	14.75	14.88	14.38	14.88
06/01/1995	14.88	14.88	14.63	14.75
06/02/1995	14.63	15	14.63	14.88
06/05/1995	14.75	14.88	14.63	14.75
06/06/1995	14.63	14.88	14.63	14.88
06/07/1995	14.88	15	14.63	14.75
06/08/1995	14.88	14.88	14.75	14.75
06/09/1995	14.88	15.25	14.88	14.88
06/12/1995	14.88	15	14.88	15
06/13/1995	15	15	14.88	15
06/14/1995	14.88	15	14.88	14.88
06/15/1995	15	15	14.88	15
06/16/1995	15	15	14.75	14.88
06/19/1995	14.88	15.25	14.88	15.13
06/20/1995	15.13	15.13	14.88	15
06/21/1995	15	15.25	15	15.25
06/22/1995	15.25	15.38	15.25	15.38
06/23/1995	15.25	15.38	15.25	15.25
06/26/1995	15.38	15.38	15.25	15.38
06/27/1995	15.38	15.38	15.25	15.25
06/28/1995	15.25	15.5	15.25	15.38
06/29/1995	15.5	15.5	14.88	15
06/30/1995	15	15.5	14.88	15.5
07/03/1995	15.5	15.5	15.38	15.5
07/05/1995	15.5	15.5	15.25	15.38
07/06/1995	15.38	15.38	15.13	15.38
07/07/1995	15.25	15.38	14.75	15.25
07/10/1995	15	15.13	14.88	15
07/11/1995	14.88	15	14.63	14.75
07/12/1995	14.75	15.38	14.75	15.25
07/13/1995	15.25	15.38	15	15.13
07/14/1995	15	15.5	14.88	15.5
07/17/1995	15.38	16.5	15	16.25
07/18/1995	16.25	17.38	16.25	16.75
07/19/1995	16.75	17.38	16.63	16.88
07/20/1995	17	17	16.25	16.5
07/21/1995	16.63	17.13	16.63	17.13
07/24/1995	17.38	17.63	17	17.25
07/25/1995	17.25	17.38	17.13	17.38
07/26/1995	17.25	17.25	16.75	16.88
07/27/1995	18	18.63	18	18.38
07/28/1995	18.38	18.5	17.75	17.75
07/31/1995	18	19.13	17.88	19
08/01/1995	18.75	19.13	18.75	19
08/02/1995	19.25	19.38	18.75	19.13
08/03/1995	19	20	18.88	20
08/04/1995	20.13	20.25	19.63	20.13
08/07/1995	20	20.25	19.88	20.25
08/08/1995	20.13	20.25	19.88	20
08/09/1995	20	20.13	19.5	19.63
08/10/1995	19.63	19.75	19.38	19.5
08/11/1995	19.5	19.88	18.88	19.88
08/14/1995	19.75	20	19	19.5
08/15/1995	19.5	20	19.38	19.63
08/16/1995	19.63	20	19.63	19.75
08/17/1995	20	20.63	19.88	20.5
08/18/1995	21	21.63	21	21.63
08/21/1995	21.63	22	21.5	21.75
08/22/1995	21.75	21.88	21.38	21.75
08/23/1995	21.63	21.88	21.5	21.5
08/24/1995	21.5	21.63	21.13	21.13
08/25/1995	21.13	21.25	20.88	21
08/28/1995	20.75	20.75	19.88	20
08/29/1995	19.88	19.88	19.38	19.63
08/30/1995	19.63	19.75	19.38	19.38
08/31/1995	19.25	19.63	19.25	19.5
09/01/1995	19.38	19.63	19.38	19.5
09/05/1995	19.5	20.25	19.5	20.13
09/06/1995	20	21	20	21
09/07/1995	21	21.13	20.88	20.88
09/08/1995	20.75	20.75	20.38	20.5
09/11/1995	20.38	20.38	19.5	19.75
09/12/1995	18.88	19.5	18.88	19.5
09/13/1995	19.38	19.75	19.25	19.63
09/14/1995	19.63	19.75	19.5	19.5
09/15/1995	19.5	19.75	19.5	19.63
09/18/1995	19.5	19.63	19.5	19.5
09/19/1995	19.5	19.63	19.38	19.5
09/20/1995	19.38	19.5	19.25	19.5
09/21/1995	19.38	19.38	19.25	19.38
09/22/1995	19.25	19.25	19	19.25
09/25/1995	19.25	19.38	19.13	19.13
09/26/1995	19	19.25	19	19
09/27/1995	19	19.13	18.88	18.88
09/28/1995	18.88	19	18.63	18.75
09/29/1995	18.5	19.5	18.5	19.5
10/02/1995	19.38	19.75	19.25	19.75
10/03/1995	19.75	20.25	19.75	20.13
10/04/1995	20	20.75	19.63	19.88
10/05/1995	19.88	20.25	19.88	20
10/06/1995	20	20.5	20	20.38
10/09/1995	20.38	20.38	20	20
10/10/1995	19.88	20.25	19.75	20
10/11/1995	20	21.25	20	21.25
10/12/1995	21.13	21.38	20.5	20.88
10/13/1995	21	21.13	20.75	20.88
10/16/1995	20.88	20.88	20.13	20.38
10/17/1995	20.38	21	19.88	21
10/18/1995	21	21.25	21	21.13
10/19/1995	21	21.13	20.38	20.5
10/20/1995	20.5	20.5	19.88	20.13
10/23/1995	20.25	20.5	19.88	20.38
10/24/1995	20.75	20.88	20.5	20.5
10/25/1995	20.63	21.25	20.5	21.13
10/26/1995	21.25	21.63	21.25	21.63
10/27/1995	21.5	21.5	20.5	21
10/30/1995	20.88	21	20.63	20.75
10/31/1995	20.63	21.13	20.5	21
11/01/1995	20.88	21.25	20.63	21.25
11/02/1995	21.25	21.5	21.13	21.38
11/03/1995	21.38	21.5	21.13	21.13
11/06/1995	21.25	21.25	21	21.25
11/07/1995	21.25	21.63	21.25	21.63
11/08/1995	21.5	22.25	21.5	22
11/09/1995	22	22.5	21.75	22.5
11/10/1995	22.5	22.5	21.63	21.88
11/13/1995	21.88	21.88	20.63	21
11/14/1995	20.75	20.88	20.5	20.5
11/15/1995	20.5	20.88	20.5	20.63
11/16/1995	20.75	20.75	20	20.25
11/17/1995	20.25	20.63	20	20.63
11/20/1995	20.5	20.75	20.38	20.5
11/21/1995	20.5	20.88	20	20.13
11/22/1995	20	20	19.5	19.88
11/24/1995	20	20.63	20	20.5
11/27/1995	20.38	20.63	20.13	20.25
11/28/1995	20.38	20.75	20.25	20.63
11/29/1995	20.63	21.13	20.63	21.13
11/30/1995	21.25	21.25	21	21
12/01/1995	21	21	20.63	21
12/04/1995	20.88	21.5	20.88	21.38
12/05/1995	21.13	21.25	21	21
12/06/1995	21	21.25	20.75	20.75
12/07/1995	20.75	20.88	20.13	20.25
12/08/1995	20.13	20.38	19.88	20
12/11/1995	20	20.38	19.75	20.38
12/12/1995	20.25	20.63	19.88	20
12/13/1995	20	20	19.63	19.88
12/14/1995	19.88	20.25	19.88	20
12/15/1995	20	20	19.75	19.88
12/18/1995	19.5	19.5	18.63	18.88
12/19/1995	18	18.75	17.75	18.13
12/20/1995	18.38	18.38	17.75	17.88
12/21/1995	18	18	17	17.5
12/22/1995	17.5	18	17.25	17.75
12/26/1995	17.75	17.88	17.63	17.63
12/27/1995	17.5	18	17.38	18
12/28/1995	17.75	17.88	17.63	17.88
12/29/1995	17.88	18.88	17.88	18.88

Menu

Create your free account now!

WM: Waste Management, Inc. Historical Data

1995 Historical Chart

Average

Low

High