WM: Waste Management, Inc. Historical Data

2019 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 109.0419

CLOSE 109.0856

Low

LOW 87.32

High

HIGH 121.77

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	88.1	88.76	87.43	88.72
01/03/2019	88.24	88.84	87.32	88.48
01/04/2019	89	90.86	89	90.83
01/07/2019	90.61	91.76	90.45	91.05
01/08/2019	91.44	92.47	90.98	92.34
01/09/2019	92.16	92.46	91.19	91.87
01/10/2019	92.55	93.25	91.7	93.19
01/11/2019	93.26	93.66	92.88	93.65
01/14/2019	93.08	93.71	92.57	93.11
01/15/2019	93.23	93.88	93.18	93.78
01/16/2019	93.83	93.85	92.48	92.7
01/17/2019	92.5	93.33	92.49	93.32
01/18/2019	93.57	94.78	93.08	94.47
01/22/2019	94.32	95.2	93.84	94.88
01/23/2019	94.97	95.15	94.47	94.91
01/24/2019	94.9	95.08	94.21	94.41
01/25/2019	94.87	95.5	94.54	94.9
01/28/2019	94.43	94.89	93.85	94.5
01/29/2019	94.56	95.65	94.34	94.76
01/30/2019	95.08	95.23	93.98	94.94
01/31/2019	95.1	96.15	94.48	95.67
02/01/2019	96	96.25	95.09	95.47
02/04/2019	95.35	96	94.88	96
02/05/2019	96.27	97.22	96.22	97.21
02/06/2019	97.04	97.04	96.23	96.66
02/07/2019	96.02	96.92	95.99	96.89
02/08/2019	96.49	97.42	95.93	97.42
02/11/2019	97.67	98.54	97.08	97.37
02/12/2019	97.68	98.69	97.48	98.65
02/13/2019	98.64	98.99	97.98	98.56
02/14/2019	97.5	100	97.22	98.84
02/15/2019	99.9	100.16	98.62	99.06
02/19/2019	99	99.22	98.58	99.08
02/20/2019	99.23	99.25	98.73	99.18
02/21/2019	99.24	99.5	98.77	99.32
02/22/2019	99.32	99.82	99.03	99.73
02/25/2019	100	100.14	99.24	99.3
02/26/2019	99.52	99.94	99.24	99.43
02/27/2019	99.21	100.35	99.21	100.24
02/28/2019	100.29	101.35	100.21	101.25
03/01/2019	101.52	101.78	100.55	101
03/04/2019	101.51	101.65	99.69	100.24
03/05/2019	100.2	100.62	99.71	99.71
03/06/2019	99.8	100.4	99.7	99.81
03/07/2019	99.27	99.83	98.9	99.7
03/08/2019	99.11	99.45	98.19	98.95
03/11/2019	98.92	99.88	98.9	99.85
03/12/2019	100	100.65	99.56	100.51
03/13/2019	100.87	101.1	100.47	101.08
03/14/2019	101.1	101.22	100.5	101.16
03/15/2019	101.03	101.4	100.34	100.97
03/18/2019	100.86	101.45	100.57	101.4
03/19/2019	101.47	101.95	100.82	101.26
03/20/2019	101.3	101.55	100.67	100.8
03/21/2019	100.76	102.1	100.6	101.95
03/22/2019	101.73	102.64	101.41	101.9
03/25/2019	102.13	103.14	101.91	102.18
03/26/2019	102.7	103.53	102.47	103.49
03/27/2019	103.41	103.94	102.61	102.95
03/28/2019	103.13	103.67	102.98	103.43
03/29/2019	103.89	104	103.33	103.91
04/01/2019	104.58	104.8	103.01	104.02
04/02/2019	104.03	104.34	103.48	104
04/03/2019	104.07	104.51	103.41	104.02
04/04/2019	102.97	103.55	101.94	102
04/05/2019	102.15	102.41	101.94	102.2
04/08/2019	102.19	102.24	100.93	102.09
04/09/2019	101.96	102.13	101.34	101.64
04/10/2019	102.38	103.1	101.75	102.93
04/11/2019	100.16	100.81	97.55	100.57
04/12/2019	101.04	101.82	100.47	101.79
04/15/2019	105.29	105.68	103.14	104.26
04/16/2019	104.68	104.87	103.97	104.44
04/17/2019	104.91	105.61	104.5	105.15
04/18/2019	105.26	106.01	104.82	105.78
04/22/2019	105.49	106.05	105.15	105.75
04/23/2019	105.67	106.27	105.07	106.22
04/24/2019	106.18	106.79	105.79	106.11
04/25/2019	107	107.25	105.36	105.52
04/26/2019	105.77	106.37	105.42	105.82
04/29/2019	105.9	106.71	105.9	106.45
04/30/2019	106.76	107.45	106.04	107.34
05/01/2019	107.25	107.26	105.97	106.05
05/02/2019	105.9	106.34	105.33	106.17
05/03/2019	106.47	106.62	105.82	106.4
05/06/2019	105.33	106.07	105.14	105.89
05/07/2019	105.28	105.56	104.05	104.72
05/08/2019	104.59	105.45	104.3	104.82
05/09/2019	104.4	105.24	103.84	105.22
05/10/2019	105.08	107.23	104.6	106.99
05/13/2019	105.76	106.7	105.28	106.5
05/14/2019	106.89	107.48	106.22	106.26
05/15/2019	106.22	107.54	105.75	107.29
05/16/2019	107.73	108.75	107.32	108
05/17/2019	107.37	108.91	107.34	108.13
05/20/2019	107.88	108.92	107.7	108.4
05/21/2019	109.1	109.6	108.83	109.29
05/22/2019	109.26	109.66	108.84	109.43
05/23/2019	109.1	109.64	108.72	109.59
05/24/2019	109.72	109.99	108.34	108.43
05/28/2019	108.82	109	107.75	108.17
05/29/2019	107.71	107.95	106.69	107.24
05/30/2019	107.25	108.71	107	108.41
05/31/2019	107.91	109.53	107.8	109.35
06/03/2019	110.63	111.83	110.25	111.37
06/04/2019	111.55	111.88	110.37	111.45
06/05/2019	111.41	113.5	111.33	113.44
06/06/2019	113.14	113.84	112.62	113.57
06/07/2019	114.24	115.42	114.05	114.36
06/10/2019	114.39	114.78	113.52	113.82
06/11/2019	114.23	114.48	112.56	113.14
06/12/2019	113.24	114.38	113.15	114.16
06/13/2019	114.41	114.6	113.27	113.65
06/14/2019	113.77	114.81	113.11	114.58
06/17/2019	114.91	114.99	113.94	113.97
06/18/2019	114.19	114.67	113.88	113.9
06/19/2019	113.9	114.73	113.53	114.42
06/20/2019	114.82	116.29	114.72	116.06
06/21/2019	116.44	116.81	115.74	115.84
06/24/2019	116.2	117.14	115.92	116.97
06/25/2019	117.27	117.34	116.41	116.42
06/26/2019	116.09	116.45	114.31	114.59
06/27/2019	114.77	116.01	114.63	115.84
06/28/2019	115.88	116.33	115.35	115.37
07/01/2019	116.1	116.31	114.44	115.29
07/02/2019	115.66	116.11	115.29	115.89
07/03/2019	116.43	117.27	116.28	117.21
07/05/2019	117.01	117.21	116.01	116.48
07/08/2019	116.6	116.99	116.12	116.89
07/09/2019	116.85	117.2	116.41	117.01
07/10/2019	117.01	118.11	116.99	117.79
07/11/2019	117.61	118.02	116.95	117.25
07/12/2019	117.78	118.09	116.79	117.91
07/15/2019	117.96	118.15	117.48	118.03
07/16/2019	118	118.71	117.77	118.17
07/17/2019	118.5	118.89	118.19	118.19
07/18/2019	117.18	117.99	116.45	117.97
07/19/2019	117.98	118.03	116.66	116.79
07/22/2019	116.9	117.41	116.37	117.13
07/23/2019	117.79	117.97	116.57	117.19
07/24/2019	116.84	117	115.24	115.8
07/25/2019	115.8	117.74	115.5	116.72
07/26/2019	116.8	118.71	116.48	118.5
07/29/2019	118.4	118.64	117.48	117.96
07/30/2019	117.72	118.67	117.57	118.01
07/31/2019	118.06	118.45	115.94	117
08/01/2019	116.99	118.13	116.1	116.25
08/02/2019	116.4	117.61	115.98	116.73
08/05/2019	115.66	116.38	112.87	113.77
08/06/2019	114	116.22	113.51	116.1
08/07/2019	115.09	117.46	114.37	116.85
08/08/2019	117.08	118.67	116.57	118.47
08/09/2019	118.74	119.56	118.03	119.06
08/12/2019	119.06	119.21	117.28	117.73
08/13/2019	117.24	119.45	117.24	119.02
08/14/2019	118.53	118.81	115.96	116
08/15/2019	116.3	118.54	116.05	118.2
08/16/2019	118.67	119.51	118.45	119.12
08/19/2019	119.54	120.58	119.25	120.02
08/20/2019	119.68	119.99	118.04	118.11
08/21/2019	118.64	119.24	118.28	118.71
08/22/2019	118.64	119.01	117.8	118.07
08/23/2019	117.86	118.44	115.36	115.93
08/26/2019	116.4	117.09	115.81	117.05
08/27/2019	117.81	118.6	117.41	117.75
08/28/2019	117.51	118.48	116.8	118.25
08/29/2019	119	119.44	118.07	119.32
08/30/2019	120.09	120.49	118.96	119.35
09/03/2019	119.61	120.24	119.1	119.53
09/04/2019	120	120.74	119.67	120.65
09/05/2019	121.24	121.77	118.9	119.09
09/06/2019	119.08	119.68	118.84	119.33
09/09/2019	119.34	119.55	117.38	117.62
09/10/2019	116.86	117.04	112.16	113.68
09/11/2019	113.81	114.38	111.13	112.22
09/12/2019	112.69	113.88	112.51	113.07
09/13/2019	113.48	114.35	111.79	111.95
09/16/2019	111.56	112.01	111.1	111.9
09/17/2019	112.44	114.18	112.2	113.86
09/18/2019	114.03	114.38	113.09	114.33
09/19/2019	114.94	115.8	114.49	114.73
09/20/2019	115.17	115.61	114.78	115.28
09/23/2019	115.35	115.87	114.68	114.95
09/24/2019	115.07	116.16	114.5	115.12
09/25/2019	115.16	115.46	113.83	113.92
09/26/2019	114.18	115.69	113.71	115.09
09/27/2019	115.43	115.72	112.68	113.59
09/30/2019	113.59	115.21	113.53	115
10/01/2019	115.15	115.97	114.5	114.87
10/02/2019	114.14	115.07	113.51	114.77
10/03/2019	114.58	115.53	114.03	114.99
10/04/2019	115.53	117.04	115.41	116.61
10/07/2019	116.37	116.46	115.5	115.71
10/08/2019	115	115.94	114.3	114.77
10/09/2019	115.1	115.95	114.57	115.6
10/10/2019	115.5	117.79	115.46	117.44
10/11/2019	118.02	118.3	116.26	116.34
10/14/2019	116.61	117.66	115.97	116.15
10/15/2019	116.58	117.04	115.52	115.65
10/16/2019	115.34	115.39	113.4	114.9
10/17/2019	115.23	116.53	115.1	116.28
10/18/2019	115.04	117.28	114.61	117.05
10/21/2019	117.54	117.69	116.11	117.27
10/22/2019	117.3	118.28	116.66	116.92
10/23/2019	116.63	117.69	113.17	113.37
10/24/2019	113.51	113.66	111.11	113.17
10/25/2019	113.15	113.5	110.84	111.35
10/28/2019	111.24	111.62	110.85	111.28
10/29/2019	111.07	112.93	110.86	112.03
10/30/2019	112.56	113.24	111.75	112.67
10/31/2019	112.6	113.39	111.69	112.21
11/01/2019	112.52	112.69	110.82	111.23
11/04/2019	111.21	111.47	110.28	110.82
11/05/2019	110.62	110.81	107.87	108.31
11/06/2019	107.91	109.93	107.77	109.93
11/07/2019	110.1	110.55	109.34	110.35
11/08/2019	110.07	111.14	110.06	111.03
11/11/2019	110.94	111.29	110.03	110.47
11/12/2019	110.5	110.82	109.68	110
11/13/2019	110.06	111.34	109.69	110.94
11/14/2019	110.97	112.22	110.86	112.05
11/15/2019	112.3	112.5	111.62	112.16
11/18/2019	112.15	112.95	111.93	112.4
11/19/2019	112.41	112.93	111.86	112.53
11/20/2019	112.59	113.71	111.87	112.57
11/21/2019	112.6	112.85	111.03	111.21
11/22/2019	110.82	111.42	109.67	110.77
11/25/2019	110.86	111.81	110.27	110.31
11/26/2019	110.36	113.02	110.28	112.88
11/27/2019	113.11	113.38	112.7	112.94
11/29/2019	113.01	113.46	112.61	112.91
12/02/2019	112.72	113.11	111.62	111.65
12/03/2019	111.49	112.84	111.21	112.03
12/04/2019	111.95	113.58	111.95	112.86
12/05/2019	112.52	112.75	111.13	111.47
12/06/2019	112.14	112.49	111.39	111.62
12/09/2019	111.59	111.86	111.25	111.77
12/10/2019	111.83	112.23	111.19	111.26
12/11/2019	111.35	111.91	110.86	111.4
12/12/2019	111.25	111.57	110.11	110.66
12/13/2019	110.44	112.05	110.16	112.02
12/16/2019	112.58	112.7	111.5	112.03
12/17/2019	112.94	113.69	112.62	112.96
12/18/2019	113.02	113.39	111.95	112.58
12/19/2019	112.64	113.15	112.36	112.48
12/20/2019	113.46	113.56	112.26	113.16
12/23/2019	113.17	113.49	112.72	112.91
12/24/2019	112.8	112.87	112.06	112.6
12/26/2019	112.72	113.19	112.53	113.18
12/27/2019	113.09	113.93	112.81	113.89
12/30/2019	113.5	113.85	113.1	113.77
12/31/2019	113.69	114.15	113.18	113.96

Menu

Create your free account now!

WM: Waste Management, Inc. Historical Data

2019 Historical Chart

Average

Low

High