WM: Waste Management, Inc. Historical Data

2010 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 34.1708

CLOSE 34.17

Low

LOW 31.11

High

HIGH 37.25

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2010	34.01	34.26	33.87	34.16
01/05/2010	34.22	34.22	33.78	34.01
01/06/2010	33.87	34.15	33.78	34
01/07/2010	33.94	34.12	33.82	34.08
01/08/2010	33.92	34.33	33.66	34.24
01/11/2010	34.36	34.72	34.28	34.67
01/12/2010	34.59	34.9	34.3	34.88
01/13/2010	34.87	35	34.66	34.8
01/14/2010	34.71	34.75	34.32	34.44
01/15/2010	34.36	34.39	33.15	33.25
01/19/2010	33.26	33.93	33.18	33.92
01/20/2010	33.65	33.75	33.02	33.72
01/21/2010	33.7	33.99	33.03	33.1
01/22/2010	33.13	33.58	32.83	32.86
01/25/2010	33.11	33.11	32.6	32.64
01/26/2010	32.53	32.91	32.26	32.56
01/27/2010	32.51	32.74	32.14	32.58
01/28/2010	32.73	32.73	31.83	32.11
01/29/2010	32.34	32.52	31.95	32.05
02/01/2010	32.2	32.46	31.83	32.18
02/02/2010	32.18	32.62	32.14	32.51
02/03/2010	32.43	32.57	32.21	32.47
02/04/2010	32.28	32.44	31.73	31.81
02/05/2010	31.74	32.12	31.37	31.82
02/08/2010	31.87	31.95	31.4	31.4
02/09/2010	31.66	32.17	31.56	32.06
02/10/2010	32.06	32.14	31.56	31.92
02/11/2010	31.73	31.99	31.3	31.93
02/12/2010	31.69	32	31.29	31.83
02/16/2010	32.49	33.09	32.4	32.9
02/17/2010	33.09	33.2	32.84	33
02/18/2010	32.9	33.08	32.67	32.9
02/19/2010	32.81	33.48	32.63	33.38
02/22/2010	33.51	33.51	33.21	33.36
02/23/2010	32.94	33.28	32.54	32.62
02/24/2010	32.73	32.99	32.51	32.92
02/25/2010	32.64	33.03	32.42	33.03
02/26/2010	33.04	33.14	32.79	33.02
03/01/2010	33.04	33.45	33.01	33.37
03/02/2010	33.49	33.63	33.4	33.51
03/03/2010	33.52	33.76	33.34	33.5
03/04/2010	33.5	33.66	33.31	33.47
03/05/2010	33.64	33.86	33.54	33.86
03/08/2010	33.94	33.94	33.55	33.6
03/09/2010	33.58	33.64	33.34	33.62
03/10/2010	33.54	33.59	33.27	33.49
03/11/2010	33.45	33.47	33.11	33.45
03/12/2010	33.45	33.51	33.15	33.42
03/15/2010	33.45	33.73	33.22	33.7
03/16/2010	33.79	33.99	33.68	33.88
03/17/2010	34	34.17	33.88	33.97
03/18/2010	34.04	34.19	33.95	34.1
03/19/2010	34.17	34.47	33.98	34.16
03/22/2010	34.04	34.3	34	34.27
03/23/2010	34.42	34.72	34.25	34.69
03/24/2010	34.57	34.6	33.99	34.36
03/25/2010	34.58	34.58	34.27	34.27
03/26/2010	34.31	34.64	34.22	34.43
03/29/2010	34.59	34.75	34.34	34.55
03/30/2010	34.63	34.64	34.32	34.44
03/31/2010	34.35	34.57	34.09	34.43
04/01/2010	34.5	34.74	34.4	34.58
04/05/2010	34.72	34.8	34.5	34.68
04/06/2010	34.65	35.04	34.59	34.84
04/07/2010	34.81	34.9	34.63	34.68
04/08/2010	34.67	34.82	34.42	34.61
04/09/2010	34.68	34.8	34.31	34.77
04/12/2010	34.74	34.97	34.71	34.92
04/13/2010	34.69	35	34.51	34.87
04/14/2010	34.99	35.1	34.75	35.1
04/15/2010	35.01	35.37	34.91	35.14
04/16/2010	35.15	35.39	34.95	35.03
04/19/2010	35	35.21	34.75	35.11
04/20/2010	35.31	35.39	35	35.09
04/21/2010	35.17	35.27	35	35.13
04/22/2010	35.11	35.35	34.8	35.24
04/23/2010	35.26	35.55	35.16	35.53
04/26/2010	35.63	35.99	35.58	35.66
04/27/2010	35.72	35.72	34.75	34.77
04/28/2010	34.96	35.33	34.82	35.29
04/29/2010	35.29	35.57	34.75	35.09
04/30/2010	34.97	35.33	34.68	34.68
05/03/2010	34.89	35.54	34.82	35.08
05/04/2010	34.82	34.85	33.99	34.2
05/05/2010	33.82	34.2	33.8	34.04
05/06/2010	33.98	34.21	31.55	33.09
05/07/2010	33	33.2	32.21	32.86
05/10/2010	33.81	34.11	33.6	33.98
05/11/2010	33.71	34.3	33.64	33.96
05/12/2010	33.99	34.52	33.91	34.35
05/13/2010	34.35	34.4	34	34.06
05/14/2010	33.9	34.11	33.26	33.47
05/17/2010	33.65	33.9	33.27	33.74
05/18/2010	34.02	34.35	33.72	33.75
05/19/2010	33.58	33.68	33.1	33.3
05/20/2010	32.78	32.99	32.17	32.17
05/21/2010	31.77	32.46	31.48	32.4
05/24/2010	32.32	32.41	31.97	32.02
05/25/2010	31.42	32.07	31.11	32.04
05/26/2010	32.22	32.73	32.15	32.22
05/27/2010	32.57	32.68	32.26	32.68
05/28/2010	32.72	32.84	32.3	32.51
06/01/2010	32.35	32.71	31.92	31.97
06/02/2010	32.04	32.68	31.97	32.68
06/03/2010	32.59	32.87	32.47	32.8
06/04/2010	32.32	32.32	31.45	31.56
06/07/2010	31.62	31.71	31.32	31.37
06/08/2010	31.39	31.9	31.24	31.85
06/09/2010	31.97	32.26	31.86	31.96
06/10/2010	32.31	32.84	32.23	32.83
06/11/2010	32.64	32.77	32.35	32.77
06/14/2010	33	33.28	32.76	32.83
06/15/2010	33.21	33.61	32.97	33.61
06/16/2010	33.45	33.73	33.41	33.64
06/17/2010	33.65	33.76	33.44	33.71
06/18/2010	33.68	33.82	33.42	33.53
06/21/2010	33.77	34.12	33.37	33.55
06/22/2010	33.51	33.78	33	33.04
06/23/2010	33.14	33.21	32.51	32.67
06/24/2010	32.57	32.75	32.08	32.14
06/25/2010	32.28	32.38	31.91	32.15
06/28/2010	32.39	32.56	32.02	32.3
06/29/2010	31.91	31.99	31.27	31.46
06/30/2010	31.48	31.79	31.22	31.29
07/01/2010	31.25	31.83	31.22	31.65
07/02/2010	31.65	32.06	31.63	31.81
07/06/2010	32.01	32.15	31.5	31.73
07/07/2010	31.72	32.5	31.55	32.48
07/08/2010	32.8	32.94	32.53	32.88
07/09/2010	32.96	35.87	32.41	32.78
07/12/2010	32.76	32.92	32.6	32.74
07/13/2010	33.03	33.25	32.86	33.15
07/14/2010	33.04	33.09	32.68	33.06
07/15/2010	33.11	33.24	32.71	33.18
07/16/2010	32.93	33.12	32.33	32.44
07/19/2010	32.5	32.65	32.26	32.47
07/20/2010	32.2	32.69	31.98	32.68
07/21/2010	32.8	32.95	32.49	32.61
07/22/2010	32.74	33.39	32.74	33.35
07/23/2010	33.35	33.63	33.18	33.59
07/26/2010	33.7	34.14	33.6	34.12
07/27/2010	34.35	34.35	33.96	34.13
07/28/2010	34.23	34.23	33.87	34.12
07/29/2010	34.24	34.45	33.66	34.25
07/30/2010	33.87	34.16	33.26	33.95
08/02/2010	34.37	34.49	34.08	34.46
08/03/2010	34.25	34.5	34.22	34.39
08/04/2010	34.43	34.6	34.33	34.59
08/05/2010	34.4	34.46	34.13	34.46
08/06/2010	34.23	34.57	34.08	34.57
08/09/2010	34.66	34.75	34.53	34.65
08/10/2010	34.31	34.53	34.06	34.32
08/11/2010	33.97	34.01	33.26	33.33
08/12/2010	32.92	33.21	32.83	33.1
08/13/2010	33.06	33.24	33	33.01
08/16/2010	32.83	33.3	32.58	33.25
08/17/2010	33.48	34.45	33.41	33.96
08/18/2010	33.94	34.15	33.71	33.96
08/19/2010	33.89	33.96	33.34	33.48
08/20/2010	33.41	33.67	33.17	33.6
08/23/2010	33.77	33.91	33.36	33.52
08/24/2010	33.29	33.65	32.89	33.17
08/25/2010	33.04	33.27	32.56	33.12
08/26/2010	33.25	33.42	33.01	33.09
08/27/2010	33.2	33.65	33.02	33.62
08/30/2010	33.61	33.74	33.37	33.43
08/31/2010	33.32	33.44	32.86	33.09
09/01/2010	33.42	34.19	33.33	34
09/02/2010	33.82	33.89	33.61	33.84
09/03/2010	33.88	34.19	33.75	34.11
09/07/2010	33.99	34.06	33.75	33.83
09/08/2010	33.9	34.07	33.81	33.92
09/09/2010	34.18	34.25	33.75	33.8
09/10/2010	33.85	34.17	33.8	34
09/13/2010	34.25	34.34	34.05	34.16
09/14/2010	34.15	34.46	33.97	34.27
09/15/2010	34.22	34.59	34.04	34.53
09/16/2010	34.48	34.64	34.36	34.54
09/17/2010	34.69	35.18	34.64	35
09/20/2010	35.06	35.38	34.91	35.31
09/21/2010	35.31	35.74	35.25	35.6
09/22/2010	35.51	35.92	35.45	35.62
09/23/2010	35.42	35.48	35.01	35.12
09/24/2010	35.55	35.83	35.45	35.76
09/27/2010	35.84	35.87	35.44	35.47
09/28/2010	35.47	35.68	35.08	35.58
09/29/2010	35.4	35.9	35.4	35.85
09/30/2010	36	36.24	35.59	35.74
10/01/2010	35.9	36.04	35.79	35.93
10/04/2010	35.92	36.02	35.46	35.75
10/05/2010	36.01	36.51	35.81	36.4
10/06/2010	36.33	36.65	36.3	36.55
10/07/2010	36.7	36.7	36.06	36.17
10/08/2010	36.15	36.46	36	36.35
10/11/2010	36.29	36.49	36.17	36.44
10/12/2010	36.42	36.62	36.02	36.53
10/13/2010	36.66	37.24	36.57	36.99
10/14/2010	37.02	37.11	36.75	36.91
10/15/2010	37.2	37.25	36.49	36.61
10/18/2010	36.65	36.75	36.31	36.47
10/19/2010	36.14	36.44	35.97	36.13
10/20/2010	36.15	36.73	36.13	36.54
10/21/2010	36.65	36.88	36.5	36.72
10/22/2010	36.87	36.9	36.63	36.79
10/25/2010	37	37.25	36.82	36.88
10/26/2010	36.56	36.87	36.49	36.5
10/27/2010	36.34	36.37	35.77	36.09
10/28/2010	36.3	36.49	35.81	36.13
10/29/2010	36.09	36.1	35.33	35.72
11/01/2010	35.85	36.17	35.38	35.55
11/02/2010	35.78	36.06	35.63	35.88
11/03/2010	36	36.06	35.64	35.95
11/04/2010	36.26	36.27	35.74	35.87
11/05/2010	35.82	35.9	35.18	35.51
11/08/2010	35.31	35.41	35.13	35.18
11/09/2010	35.39	35.48	35.07	35.15
11/10/2010	35.19	35.28	35.06	35.08
11/11/2010	34.95	35.02	34.67	34.93
11/12/2010	35.02	35.34	34.84	35.09
11/15/2010	35.2	35.3	34.96	34.99
11/16/2010	34.74	34.98	34.68	34.83
11/17/2010	34.8	34.97	34.7	34.83
11/18/2010	35.11	35.38	35.02	35.2
11/19/2010	35.2	35.38	35.05	35.22
11/22/2010	35.23	35.42	34.9	35.16
11/23/2010	34.93	35.44	34.81	34.87
11/24/2010	35.09	35.44	35.03	35.3
11/26/2010	35.09	35.17	34.81	34.92
11/29/2010	34.61	34.61	34.13	34.42
11/30/2010	34.24	34.4	34.08	34.25
12/01/2010	34.64	34.66	34.43	34.55
12/02/2010	34.54	35.06	34.5	34.98
12/03/2010	34.88	34.9	34.46	34.8
12/06/2010	34.76	34.78	34.5	34.68
12/07/2010	34.99	35	34.52	34.73
12/08/2010	34.79	34.98	34.68	34.89
12/09/2010	35.01	35.35	34.91	35.35
12/10/2010	35.44	35.88	35.35	35.87
12/13/2010	35.98	36.27	35.98	36.19
12/14/2010	36.25	36.5	36.08	36.36
12/15/2010	36.21	36.41	36.08	36.17
12/16/2010	36.36	36.41	36	36.26
12/17/2010	36.33	36.36	36.08	36.28
12/20/2010	36.41	36.48	36.11	36.3
12/21/2010	36.45	36.59	36.31	36.4
12/22/2010	36.36	36.55	36.32	36.49
12/23/2010	36.4	36.56	36.3	36.49
12/27/2010	36.39	36.63	36.27	36.62
12/28/2010	36.74	36.83	36.48	36.66
12/29/2010	36.71	36.88	36.7	36.8
12/30/2010	36.7	36.92	36.64	36.82
12/31/2010	36.76	36.96	36.63	36.87

Menu

Create your free account now!

WM: Waste Management, Inc. Historical Data

2010 Historical Chart

Average

Low

High