WM: Waste Management, Inc. Historical Data

1999 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 36.2759

CLOSE 36.2116

Low

LOW 14

High

HIGH 60

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	48.75	49	47.13	47.19
01/05/1999	47.19	51	46.81	50.5
01/06/1999	50.81	53	50.38	52.63
01/07/1999	52	52.88	51.13	52.5
01/08/1999	52.5	52.69	51.19	51.94
01/11/1999	51.5	53.5	51.38	53.5
01/12/1999	52.88	52.94	51.75	52.44
01/13/1999	50.25	52.69	49.75	52.13
01/14/1999	51.63	51.88	50.69	50.94
01/15/1999	51.5	53.19	51.5	52.63
01/19/1999	52.75	52.94	51.81	52.31
01/20/1999	52.06	52.69	52	52.63
01/21/1999	52.38	52.94	51.25	51.25
01/22/1999	51	51.06	49.5	49.69
01/25/1999	49.38	50.63	48.81	50.44
01/26/1999	50	50.63	49.63	50.5
01/27/1999	50.38	50.69	49.38	49.5
01/28/1999	49.5	49.63	48.44	49.06
01/29/1999	49	50.38	49	49.94
02/01/1999	50.25	50.38	49.69	49.81
02/02/1999	49.75	49.75	48.88	49.5
02/03/1999	49.38	52.25	49.25	51.25
02/04/1999	51.38	52.5	51.25	51.75
02/05/1999	51.63	52.13	51.06	51.81
02/08/1999	51.81	52	51.06	51.63
02/09/1999	50.75	51.5	50.5	50.56
02/10/1999	50.56	52.06	50.56	51.75
02/11/1999	51.75	52.19	51.56	52
02/12/1999	51.88	52.38	50.69	51.25
02/16/1999	51.38	51.69	50	50.94
02/17/1999	50.94	51.5	49.75	50.06
02/18/1999	50.06	50.06	48.69	48.81
02/19/1999	48.69	48.69	47.44	47.5
02/22/1999	48	48	46.63	46.94
02/23/1999	47.38	48.38	47.38	48.31
02/24/1999	50	51.13	49.69	50.44
02/25/1999	50.25	50.63	47	49.25
02/26/1999	49.25	49.31	48.5	48.88
03/01/1999	48.25	48.5	46.38	46.44
03/02/1999	46.69	46.75	45.19	45.5
03/03/1999	45.5	46.56	45.38	45.56
03/04/1999	45.63	47.88	45.56	47.13
03/05/1999	50	50.13	48.31	48.81
03/08/1999	50	50.5	49	49.13
03/09/1999	49	50.13	48.63	49.56
03/10/1999	49.63	49.88	48.88	49.5
03/11/1999	49.5	50.06	49.5	49.94
03/12/1999	49.94	50	48.75	49
03/15/1999	49	49.44	47.69	48
03/16/1999	48.06	48.25	46.56	47.06
03/17/1999	47.06	47.06	45.88	45.88
03/18/1999	46	46.44	44.88	46
03/19/1999	46.13	47.75	45.25	47.75
03/22/1999	47.75	47.75	46.44	46.75
03/23/1999	46.94	46.94	45.63	45.81
03/24/1999	45.88	46.13	44.63	45.5
03/25/1999	45.63	45.63	44	44.5
03/26/1999	44.75	45	42.25	43.06
03/29/1999	43.31	44.63	42.88	43.31
03/30/1999	43.69	43.88	41.88	42.13
03/31/1999	42.88	44.5	42	44.38
04/01/1999	46	47.25	45.44	47.25
04/05/1999	47.25	49	47.19	48.88
04/06/1999	48.38	48.44	46.94	47.06
04/07/1999	47.25	48.13	46.13	46.31
04/08/1999	46.31	46.31	44.75	45.69
04/09/1999	45.88	46.5	44.81	46
04/12/1999	46	47.94	45.75	47.06
04/13/1999	47	47	45.13	45.5
04/14/1999	45.5	48.25	45.38	48.13
04/15/1999	49.13	50.25	48	50.13
04/16/1999	49.75	50.38	48.69	50
04/19/1999	50.5	52.81	50.5	52.25
04/20/1999	52.38	52.38	49.56	49.63
04/21/1999	49.75	50.88	49.44	50.88
04/22/1999	51.25	52.19	51.13	52
04/23/1999	52.5	53.13	51.88	53.06
04/26/1999	53	53.63	52.5	52.88
04/27/1999	53.13	54.13	52.88	53
04/28/1999	53	53.63	52.81	52.81
04/29/1999	52.75	55.31	52.69	54.75
04/30/1999	56	56.69	55	56.5
05/03/1999	56.44	57.94	56.44	57.88
05/04/1999	60	60	58.63	59
05/05/1999	59.25	59.75	57	57.38
05/06/1999	54.5	57	52.75	54.69
05/07/1999	55	56	54.5	56
05/10/1999	56	56	53.94	54
05/11/1999	54.25	55.25	54	54.75
05/12/1999	55	55.63	54.81	55.19
05/13/1999	55.25	56.63	54.13	55.13
05/14/1999	54.5	55.31	54.25	55.19
05/17/1999	56.5	56.5	54.88	55.38
05/18/1999	55.88	55.88	54.31	54.81
05/19/1999	56.25	56.88	55.56	56.38
05/20/1999	56.38	56.38	54.31	54.44
05/21/1999	54.25	54.38	52.56	53.06
05/24/1999	53.31	54	52.19	52.25
05/25/1999	52.31	52.38	50.75	50.81
05/26/1999	51	52.06	50.88	52
05/27/1999	51.5	52.56	51.13	52.31
05/28/1999	52.31	53.25	52.19	52.88
06/01/1999	52.63	54.44	52.5	54.19
06/02/1999	54.19	54.25	53	53.81
06/03/1999	53.81	55.25	53.69	55.13
06/04/1999	56	56.13	55.06	55.63
06/07/1999	55.56	56.13	54.38	55.94
06/08/1999	55.69	56.5	55.06	56.19
06/09/1999	55.75	56.81	55.75	56.81
06/10/1999	55.88	56.13	54.38	55.06
06/11/1999	55.13	55.19	53.56	54.69
06/14/1999	55.5	56.5	55.44	56.13
06/15/1999	56	56.75	55.69	56.56
06/16/1999	56.88	56.94	55.75	56.31
06/17/1999	56.31	57	55.75	56.94
06/18/1999	57	57.25	56.31	57.19
06/21/1999	57.38	57.38	55.69	55.81
06/22/1999	55.94	55.94	54.75	54.94
06/23/1999	53.75	54.63	53.75	54.44
06/24/1999	54.38	55.44	54.19	55.44
06/25/1999	55.63	55.88	54.31	54.88
06/28/1999	55.38	56	55.31	55.56
06/29/1999	55.44	55.63	54.75	55.5
06/30/1999	55.5	55.5	53.31	53.75
07/01/1999	53.5	54.69	53.31	54.69
07/02/1999	54.63	55.44	54	55.25
07/06/1999	54.88	55	53.38	53.56
07/07/1999	37	40	31.06	33.94
07/08/1999	34.25	34.94	33.5	33.94
07/09/1999	34	34.5	31.5	32.56
07/12/1999	33	33.94	32.88	33.75
07/13/1999	33.69	34.69	33.63	34.63
07/14/1999	35.13	36.69	35	36.63
07/15/1999	37	37.5	35.63	36.06
07/16/1999	36	36.63	35.69	36.25
07/19/1999	36.5	36.63	35.69	35.88
07/20/1999	35.38	35.63	34.25	34.81
07/21/1999	34.81	35.13	33.81	34.13
07/22/1999	34.44	35.13	33.94	34.25
07/23/1999	34.38	34.5	33.81	33.81
07/26/1999	33.75	34	33.56	33.69
07/27/1999	33.88	34.06	32.44	32.63
07/28/1999	32	32.13	31	31.44
07/29/1999	25.13	27	24	25.94
07/30/1999	26	26	25.38	25.5
08/02/1999	25.69	25.88	25.31	25.44
08/03/1999	25.13	25.25	24.13	24.19
08/04/1999	24	24.06	21.63	22.25
08/05/1999	22.38	23.88	21.5	23.88
08/06/1999	23.63	24.38	23.31	23.88
08/09/1999	24	24.19	23.88	24
08/10/1999	24	24.44	23.75	24.13
08/11/1999	24.38	24.63	24.19	24.31
08/12/1999	24.5	24.5	23.25	23.63
08/13/1999	24	24.44	23.38	23.63
08/16/1999	22.81	24.88	22.5	23.13
08/17/1999	23.13	23.19	22.25	23
08/18/1999	23	23.38	22.63	22.81
08/19/1999	22.94	23	22.06	22.63
08/20/1999	23.06	23.5	22.81	23.38
08/23/1999	23.5	23.56	22.75	23.44
08/24/1999	23	23.06	22.63	22.81
08/25/1999	22.69	23	22.44	22.75
08/26/1999	23.13	23.13	22.75	22.94
08/27/1999	23	23	22.38	22.63
08/30/1999	22.63	22.75	21.69	21.75
08/31/1999	21.81	21.88	21.44	21.88
09/01/1999	21.88	22	21	21.13
09/02/1999	20.88	20.88	20.38	20.5
09/03/1999	20.63	20.88	20.5	20.75
09/07/1999	21	21.63	20.94	21.5
09/08/1999	21.31	21.69	21.13	21.5
09/09/1999	21.13	21.19	20.63	20.88
09/10/1999	20.94	21.25	20.69	20.69
09/13/1999	20.56	20.88	20.5	20.69
09/14/1999	20.94	20.94	20.31	20.38
09/15/1999	20.5	20.56	20.19	20.38
09/16/1999	20.38	20.56	20.13	20.38
09/17/1999	20.38	20.5	20	20
09/20/1999	20	20.06	19.38	19.75
09/21/1999	19.63	20.63	19.38	20.63
09/22/1999	20.13	20.5	19.88	20.25
09/23/1999	20.25	20.38	19.75	19.75
09/24/1999	19.75	20.19	19.19	19.44
09/27/1999	19.69	19.81	19.13	19.13
09/28/1999	19.06	19.19	18.56	18.94
09/29/1999	18.88	18.94	18.13	18.38
09/30/1999	18.38	19.44	18.38	19.25
10/01/1999	19	19.75	18.88	19.38
10/04/1999	19.25	19.31	18.31	18.63
10/05/1999	18.63	19	18.06	18.25
10/06/1999	18.19	18.69	18.13	18.5
10/07/1999	18.5	18.5	18.31	18.31
10/08/1999	18.44	18.44	17.69	17.69
10/11/1999	17.81	18.38	17.81	18.19
10/12/1999	18.25	19.25	18.13	19.25
10/13/1999	18.94	19.38	18	18.25
10/14/1999	18.19	18.19	17.19	17.31
10/15/1999	16.81	17.19	16.56	16.94
10/18/1999	17.06	18.19	16.94	17.5
10/19/1999	17.75	18.25	17.25	17.5
10/20/1999	17.5	17.75	16.88	17.31
10/21/1999	17.19	17.25	16.5	16.81
10/22/1999	15.13	18	14	17.25
10/25/1999	17.13	18.38	16.88	17.44
10/26/1999	17.75	17.94	17	17.56
10/27/1999	17.5	17.63	17.13	17.25
10/28/1999	17.38	17.88	17.38	17.75
10/29/1999	17.94	18.5	17.94	18.38
11/01/1999	18.38	18.81	17.94	18.75
11/02/1999	18.81	19	18.38	18.56
11/03/1999	18.56	18.63	17.88	18.38
11/04/1999	18.31	18.31	17.88	18
11/05/1999	18.31	18.56	18.06	18.06
11/08/1999	18.25	18.56	18.19	18.38
11/09/1999	18.75	18.81	17.88	17.94
11/10/1999	16.94	17.5	15.5	15.56
11/11/1999	15.75	16.44	15.56	16
11/12/1999	16.5	17.19	16.06	16.44
11/15/1999	16.5	16.75	16	16.25
11/16/1999	16.13	16.38	15.69	15.69
11/17/1999	15.69	16.38	15.56	16.19
11/18/1999	16.25	16.38	15.75	15.75
11/19/1999	16	16.5	15.88	16.38
11/22/1999	16.25	16.63	16	16
11/23/1999	16.25	16.31	15.94	16.31
11/24/1999	16.44	17	16.25	16.94
11/26/1999	16.94	17	16.5	16.5
11/29/1999	16.13	16.38	16	16.31
11/30/1999	16.06	16.44	15.94	16.25
12/01/1999	16	16.38	16	16.13
12/02/1999	16	16.19	15.63	15.75
12/03/1999	15.75	16	15.5	15.5
12/06/1999	15.5	15.63	15.25	15.44
12/07/1999	15.19	15.56	14.63	14.75
12/08/1999	14.75	15.81	14.56	15.5
12/09/1999	15.75	15.88	15.38	15.56
12/10/1999	15.63	15.63	15.38	15.38
12/13/1999	15.06	15.31	14.56	14.63
12/14/1999	14.5	15.31	14.5	15.13
12/15/1999	14.88	15	14.19	14.38
12/16/1999	14.31	14.88	14.13	14.75
12/17/1999	14.75	15.06	14.5	14.69
12/20/1999	14.56	14.69	14.25	14.56
12/21/1999	14.44	14.88	14.25	14.75
12/22/1999	14.38	14.69	14.25	14.69
12/23/1999	14.69	14.88	14.38	14.88
12/27/1999	14.75	15.19	14.63	14.63
12/28/1999	14.63	15.81	14.44	14.75
12/29/1999	15	16.19	14.94	16.06
12/30/1999	16.31	17.25	16.25	16.94
12/31/1999	17	17.44	16.88	17.19

Menu

Create your free account now!

WM: Waste Management, Inc. Historical Data

1999 Historical Chart

Average

Low

High