WM: Waste Management, Inc. Historical Data

2005 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 28.96

CLOSE 28.9431

Low

LOW 26.8

High

HIGH 31.03

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2005	29.95	29.96	29.53	29.53
01/04/2005	29.73	29.8	29.17	29.2
01/05/2005	29.32	29.32	28.9	28.96
01/06/2005	28.85	29.07	28.74	28.81
01/07/2005	28.8	28.89	28.61	28.67
01/10/2005	28.73	28.85	28.49	28.59
01/11/2005	28.65	28.76	28.42	28.74
01/12/2005	28.75	29.28	28.73	29.24
01/13/2005	29.43	29.66	29.03	29.37
01/14/2005	29.37	29.43	29.1	29.29
01/18/2005	29.27	29.46	28.83	29.21
01/19/2005	29.23	29.26	28.76	28.85
01/20/2005	28.9	29.07	28.7	28.75
01/21/2005	28.65	29.13	28.64	28.86
01/24/2005	28.78	29.02	28.5	28.78
01/25/2005	28.79	29.05	28.66	28.68
01/26/2005	28.74	28.95	28.53	28.88
01/27/2005	28.85	29.12	28.8	28.91
01/28/2005	28.86	28.96	28.36	28.72
01/31/2005	29	29.07	28.79	29
02/01/2005	28.97	29.54	28.82	29.45
02/02/2005	29.4	29.83	29.36	29.7
02/03/2005	29.68	29.96	29.58	29.65
02/04/2005	29.62	29.95	29.56	29.87
02/07/2005	29.85	30.11	29.76	30.05
02/08/2005	29.95	30.38	29.85	30.28
02/09/2005	30.28	30.28	29.6	29.69
02/10/2005	29.8	29.9	29.25	29.77
02/11/2005	29.77	29.89	29.3	29.77
02/14/2005	29.85	30.18	29.7	30.09
02/15/2005	30.08	30.36	29.92	30
02/16/2005	29.9	30.08	29.85	30.04
02/17/2005	30.02	30.08	29.78	30.01
02/18/2005	30.05	30.25	29.91	30
02/22/2005	29.95	30.05	29.38	29.43
02/23/2005	29.35	29.5	29.08	29.31
02/24/2005	29.32	29.42	29.02	29.42
02/25/2005	29.17	29.64	28.97	29.56
02/28/2005	29.5	29.58	29.1	29.24
03/01/2005	29.27	29.78	29.27	29.69
03/02/2005	29.55	29.86	29.4	29.78
03/03/2005	29.76	29.82	29.45	29.52
03/04/2005	29.62	29.97	29.5	29.91
03/07/2005	29.78	30.07	29.64	29.93
03/08/2005	29.8	29.99	29.75	29.8
03/09/2005	29.68	29.92	29.62	29.68
03/10/2005	29.71	29.9	29.52	29.66
03/11/2005	29.55	29.65	29.34	29.41
03/14/2005	29.4	29.55	29.22	29.3
03/15/2005	29.4	29.62	29.27	29.3
03/16/2005	29.23	29.42	28.98	29.04
03/17/2005	29.04	29.12	28.79	28.95
03/18/2005	28.96	29.12	28.65	29.1
03/21/2005	29.1	29.4	28.99	29.27
03/22/2005	29.27	29.62	29.15	29.39
03/23/2005	29.5	29.72	29.24	29.36
03/24/2005	29.25	29.38	29.06	29.08
03/28/2005	29.3	29.41	29.21	29.24
03/29/2005	29.25	29.48	28.99	29.11
03/30/2005	29.1	29.38	28.9	29.2
03/31/2005	29.17	29.22	28.8	28.85
04/01/2005	28.86	28.95	28.7	28.92
04/04/2005	28.92	29.37	28.8	29.16
04/05/2005	29.18	29.61	29.01	29.5
04/06/2005	29.55	29.68	29.33	29.49
04/07/2005	29.5	29.89	29.5	29.7
04/08/2005	29.8	29.8	29.53	29.55
04/11/2005	29.62	29.8	29.58	29.77
04/12/2005	29.7	30	29.56	29.89
04/13/2005	29.83	29.9	29.15	29.23
04/14/2005	29.2	29.31	28.7	28.84
04/15/2005	28.6	28.81	27.96	28.05
04/18/2005	28.07	28.23	27.85	28.07
04/19/2005	28.07	28.13	27.67	27.86
04/20/2005	27.73	27.93	27.52	27.54
04/21/2005	27.6	27.75	27.18	27.4
04/22/2005	27.35	27.78	27.22	27.5
04/25/2005	27.68	27.8	27.5	27.68
04/26/2005	27.67	27.82	27.43	27.43
04/27/2005	27.35	28.24	27.33	28.12
04/28/2005	28.7	28.7	27.65	28.06
04/29/2005	28.15	28.49	27.92	28.49
05/02/2005	28.55	28.65	28.24	28.4
05/03/2005	28.41	29.05	28.3	28.8
05/04/2005	28.8	29.45	28.7	29.34
05/05/2005	29.4	29.55	29.24	29.25
05/06/2005	29.42	29.5	29.13	29.2
05/09/2005	29.14	29.26	29.02	29.26
05/10/2005	29.06	29.19	28.97	29.06
05/11/2005	29.07	29.25	28.93	29.23
05/12/2005	29.3	29.4	28.89	29
05/13/2005	29.15	29.15	28.7	28.96
05/16/2005	28.96	29.11	28.87	29.08
05/17/2005	28.95	28.98	28.68	28.92
05/18/2005	28.93	29.56	28.92	29.49
05/19/2005	29.49	29.59	29.27	29.4
05/20/2005	29.5	29.54	29.31	29.44
05/23/2005	29.45	29.55	29.29	29.47
05/24/2005	29.48	29.48	29.26	29.32
05/25/2005	29.2	29.32	28.91	29.16
05/26/2005	29.3	29.66	29.24	29.53
05/27/2005	29.4	29.63	29.31	29.62
05/31/2005	29.62	29.65	29.21	29.49
06/01/2005	29.34	29.7	29.16	29.61
06/02/2005	29.63	29.65	29.45	29.58
06/03/2005	29.62	29.75	29.5	29.69
06/06/2005	29.7	29.73	29.44	29.56
06/07/2005	29.56	29.6	29.17	29.18
06/08/2005	29.24	29.36	29.05	29.15
06/09/2005	29.19	29.3	28.96	29.14
06/10/2005	29.15	29.23	28.88	29.02
06/13/2005	28.93	29.3	28.89	29.17
06/14/2005	29.2	29.5	29	29.38
06/15/2005	29.41	29.43	29.05	29.15
06/16/2005	29.1	29.24	28.96	29.18
06/17/2005	29.46	29.46	29.1	29.15
06/20/2005	29.05	29.08	28.77	28.9
06/21/2005	28.9	28.95	28.6	28.64
06/22/2005	29	29.05	28.45	28.51
06/23/2005	28.58	28.6	28.19	28.29
06/24/2005	28.31	28.38	27.96	27.97
06/27/2005	28.06	28.44	27.92	28.32
06/28/2005	28.37	28.8	28.3	28.79
06/29/2005	28.82	28.82	28.35	28.44
06/30/2005	28.54	28.7	28.29	28.34
07/01/2005	28.44	28.87	28.36	28.45
07/05/2005	28.37	28.7	28.29	28.5
07/06/2005	28.5	28.53	28.21	28.25
07/07/2005	27.9	28.13	27.7	28.05
07/08/2005	28.14	28.25	28.02	28.1
07/11/2005	28.1	28.19	27.91	27.98
07/12/2005	28	28.04	27.88	27.99
07/13/2005	28	28.08	27.9	27.92
07/14/2005	27.95	28	27.73	27.77
07/15/2005	27.8	27.9	27.7	27.8
07/18/2005	27.88	28.1	27.77	27.95
07/19/2005	28.95	29.25	28.12	28.89
07/20/2005	28.84	28.95	28.58	28.85
07/21/2005	28.86	29.01	28.74	28.83
07/22/2005	28.86	29.35	28.82	29.35
07/25/2005	29.35	29.4	29.02	29.09
07/26/2005	29.01	29.1	28.82	28.95
07/27/2005	29.5	29.76	29.36	29.53
07/28/2005	28.9	28.92	27.35	27.52
07/29/2005	28.25	28.33	27.96	28.12
08/01/2005	28.12	28.32	28.1	28.18
08/02/2005	28.44	28.64	28.21	28.25
08/03/2005	28.2	28.23	27.92	27.94
08/04/2005	27.87	27.94	27.75	27.8
08/05/2005	27.7	27.8	27.61	27.63
08/08/2005	27.8	27.89	27.52	27.6
08/09/2005	27.65	27.95	27.57	27.75
08/10/2005	27.95	28	27.36	27.44
08/11/2005	27.2	27.45	27.02	27.36
08/12/2005	27.3	27.35	26.97	27.21
08/15/2005	27.3	27.73	27.21	27.65
08/16/2005	27.7	27.71	27.37	27.5
08/17/2005	27.55	27.65	27.42	27.53
08/18/2005	27.6	27.74	27.43	27.55
08/19/2005	27.65	27.77	27.6	27.72
08/22/2005	27.85	27.99	27.52	27.81
08/23/2005	27.65	27.75	27.42	27.45
08/24/2005	27.45	27.46	27.2	27.37
08/25/2005	27.56	27.56	27.35	27.5
08/26/2005	27.45	27.59	27.25	27.41
08/29/2005	27.35	27.57	27.26	27.39
08/30/2005	27.18	27.22	26.8	27.04
08/31/2005	27.05	27.48	26.85	27.43
09/01/2005	27.44	27.83	27.29	27.78
09/02/2005	27.97	28.14	27.64	27.69
09/06/2005	27.96	28.33	27.96	28.08
09/07/2005	28.28	28.33	28.04	28.31
09/08/2005	28.35	28.51	28.31	28.4
09/09/2005	28.52	28.57	28.31	28.46
09/12/2005	28.59	28.59	28.35	28.42
09/13/2005	28.44	28.67	28.17	28.37
09/14/2005	28.45	28.5	28.02	28.16
09/15/2005	28.28	28.29	27.9	28.22
09/16/2005	28.27	28.3	28	28.2
09/19/2005	28.18	28.18	27.45	27.57
09/20/2005	27.55	27.73	27.16	27.35
09/21/2005	27.34	27.39	27.05	27.2
09/22/2005	27.21	28.22	27.12	28.1
09/23/2005	28.15	28.23	27.87	28.07
09/26/2005	28.25	28.5	28.07	28.13
09/27/2005	28.18	28.38	28.05	28.26
09/28/2005	28.42	28.45	28.12	28.28
09/29/2005	28.16	28.47	28.1	28.4
09/30/2005	28.4	28.67	28.35	28.61
10/03/2005	28.75	28.98	28.64	28.79
10/04/2005	28.79	29.15	28.5	28.62
10/05/2005	28.5	28.71	28.17	28.19
10/06/2005	28.09	28.38	27.96	28.07
10/07/2005	28.03	28.1	27.71	27.83
10/10/2005	27.69	27.75	27.47	27.47
10/11/2005	27.42	27.56	27.21	27.26
10/12/2005	27.39	27.51	27	27.25
10/13/2005	27.18	27.4	26.95	27.26
10/14/2005	27.25	27.4	27.13	27.31
10/17/2005	27.18	27.5	27.18	27.37
10/18/2005	27.39	27.41	27.26	27.3
10/19/2005	27.15	27.37	26.96	27.35
10/20/2005	27.4	27.5	27	27.09
10/21/2005	27.22	27.49	27.16	27.45
10/24/2005	27.55	28.02	27.51	28.01
10/25/2005	27.89	28.09	27.71	27.74
10/26/2005	27.2	28	27	27.55
10/27/2005	27.6	29.09	27.6	28.48
10/28/2005	29.05	29.97	28.5	29.96
10/31/2005	30	30	29.4	29.51
11/01/2005	29.61	29.75	29	29.31
11/02/2005	29.2	30.15	29.15	30.05
11/03/2005	30.05	30.24	29.59	29.7
11/04/2005	29.75	30.24	29.73	29.85
11/07/2005	29.84	30.12	29.78	30.07
11/08/2005	29.85	30.13	29.85	30.03
11/09/2005	29.9	30.24	29.9	30.15
11/10/2005	30.16	30.34	30.05	30.25
11/11/2005	30.25	30.49	30.2	30.46
11/14/2005	30.38	30.74	30.3	30.61
11/15/2005	30.53	30.75	30.53	30.59
11/16/2005	30.57	30.7	30.42	30.5
11/17/2005	30.65	30.74	30.45	30.67
11/18/2005	30.87	30.87	30.39	30.55
11/21/2005	30.45	30.79	30.44	30.75
11/22/2005	30.6	30.7	30.36	30.5
11/23/2005	30.54	30.62	30.35	30.4
11/25/2005	30.3	30.5	30.25	30.4
11/28/2005	30.55	30.6	30.2	30.2
11/29/2005	30.3	30.33	30.17	30.18
11/30/2005	30.18	30.27	29.91	29.91
12/01/2005	30.16	30.5	30	30.39
12/02/2005	30.25	30.55	30.21	30.46
12/05/2005	30.23	30.23	29.79	29.95
12/06/2005	30.18	30.48	29.92	30.34
12/07/2005	30.35	30.42	30.07	30.12
12/08/2005	30.19	30.25	29.67	29.81
12/09/2005	29.92	30.11	29.74	29.98
12/12/2005	29.99	30.13	29.69	29.89
12/13/2005	29.84	30.23	29.81	29.99
12/14/2005	30.13	30.95	30.13	30.82
12/15/2005	30.8	30.89	30.58	30.78
12/16/2005	30.84	31.03	30.8	31.01
12/19/2005	30.92	30.96	30.75	30.77
12/20/2005	30.9	30.95	30.58	30.61
12/21/2005	30.8	30.8	30.57	30.57
12/22/2005	30.64	30.75	30.48	30.54
12/23/2005	30.56	30.78	30.44	30.71
12/27/2005	30.8	31	30.45	30.51
12/28/2005	30.38	30.55	30.26	30.43
12/29/2005	30.26	30.52	30.24	30.42
12/30/2005	30.25	30.47	30.25	30.35

Menu

Create your free account now!

WM: Waste Management, Inc. Historical Data

2005 Historical Chart

Average

Low

High