WM: Historical Prices for WASTE MGMT INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	32.13	32.42	32.02	32.30	1,525,600	32.30
19-Nov-09	32.45	32.64	32.00	32.17	1,769,200	32.17
18-Nov-09	33.12	33.12	32.63	32.79	1,345,100	32.79
17-Nov-09	32.81	33.14	32.70	33.12	1,770,100	33.12
16-Nov-09	32.19	32.98	32.19	32.79	2,143,300	32.79
13-Nov-09	31.92	32.58	31.90	32.18	2,387,300	32.18
12-Nov-09	32.40	32.49	31.91	31.97	2,034,600	31.97
11-Nov-09	32.78	33.07	32.22	32.43	2,445,300	32.43
10-Nov-09	32.40	32.71	32.23	32.62	1,713,600	32.62
9-Nov-09	31.78	32.51	31.70	32.49	1,923,400	32.49
6-Nov-09	31.51	31.66	31.17	31.64	1,463,400	31.64
5-Nov-09	30.66	31.61	30.65	31.56	2,385,100	31.56
4-Nov-09	30.60	31.08	30.37	30.66	2,098,800	30.66
3-Nov-09	30.68	30.85	30.17	30.48	2,009,400	30.48
2-Nov-09	29.88	30.77	29.75	30.69	2,452,500	30.69
30-Oct-09	30.72	31.16	29.77	29.88	3,117,200	29.88
29-Oct-09	30.74	30.97	30.20	30.77	2,100,900	30.77
28-Oct-09	31.05	31.19	30.55	30.62	2,410,900	30.62
27-Oct-09	30.60	31.24	30.52	31.07	1,580,000	31.07
26-Oct-09	30.96	31.41	30.33	30.63	2,404,600	30.63
23-Oct-09	31.47	31.74	30.89	30.93	1,813,800	30.93
22-Oct-09	31.12	31.55	30.80	31.48	2,072,500	31.48
21-Oct-09	30.86	31.57	30.78	31.09	2,175,400	31.09
20-Oct-09	31.22	31.26	30.75	30.96	1,861,600	30.96
19-Oct-09	31.27	31.29	30.90	31.25	2,112,500	31.25
16-Oct-09	31.09	31.38	30.80	31.22	2,547,300	31.22
15-Oct-09	29.78	31.70	29.78	31.63	6,584,300	31.63
14-Oct-09	29.20	30.00	29.05	29.94	3,945,900	29.94
13-Oct-09	28.75	29.05	28.70	28.97	2,379,300	28.97
12-Oct-09	28.74	28.96	28.65	28.73	1,800,100	28.73
9-Oct-09	28.65	28.82	28.60	28.64	2,080,300	28.64
8-Oct-09	28.62	28.81	28.51	28.68	2,225,900	28.68
7-Oct-09	28.63	28.89	28.28	28.39	3,042,200	28.39
6-Oct-09	29.11	29.17	28.76	28.78	2,843,200	28.78
5-Oct-09	29.28	29.28	28.64	28.92	1,999,100	28.92
2-Oct-09	28.85	29.25	28.85	29.15	2,414,600	29.15
1-Oct-09	29.56	29.66	28.98	28.98	2,340,300	28.98
30-Sep-09	30.05	30.08	29.62	29.82	3,271,100	29.82
29-Sep-09	29.93	30.13	29.71	30.00	2,002,200	30.00
28-Sep-09	29.43	29.95	29.22	29.93	1,714,300	29.93
25-Sep-09	29.52	29.64	28.92	28.98	2,112,300	28.98
24-Sep-09	29.83	29.92	29.45	29.55	2,177,100	29.55
23-Sep-09	29.99	30.02	29.38	29.84	3,009,100	29.84
22-Sep-09	30.05	30.18	29.73	29.88	2,750,500	29.88
21-Sep-09	30.62	30.62	29.85	29.96	2,482,700	29.96
18-Sep-09	30.09	30.80	29.85	30.75	4,529,900	30.75
17-Sep-09	30.03	30.54	29.79	30.02	3,018,700	30.02
16-Sep-09	30.23	30.27	29.90	30.14	2,571,000	30.14
15-Sep-09	30.66	30.80	30.07	30.10	3,105,300	30.10
14-Sep-09	29.58	30.67	29.58	30.66	3,430,600	30.66
11-Sep-09	30.08	30.59	30.08	30.40	2,393,300	30.40
10-Sep-09	29.94	30.09	29.63	30.08	2,696,300	30.08
9-Sep-09	29.26	30.10	29.26	29.88	3,499,300	29.88
8-Sep-09	29.80	30.46	29.30	30.31	2,584,300	30.31
4-Sep-09	29.67	30.12	29.51	30.08	1,981,300	30.08
3-Sep-09	29.54	29.79	28.97	29.76	2,149,700	29.76
3-Sep-09	$ 0.29 Dividend
2-Sep-09	29.87	29.87	29.20	29.49	2,779,700	29.20
1-Sep-09	29.94	30.20	29.60	29.86	2,671,900	29.57
31-Aug-09	29.51	29.93	29.43	29.93	1,684,200	29.64
28-Aug-09	30.16	30.30	29.42	29.64	2,014,300	29.35
27-Aug-09	30.28	30.35	29.73	30.05	1,447,800	29.75
26-Aug-09	29.99	30.30	29.83	30.20	1,277,800	29.90
25-Aug-09	30.37	30.58	30.02	30.04	1,625,300	29.74
24-Aug-09	30.08	30.38	30.00	30.24	1,600,100	29.94
21-Aug-09	30.06	30.35	29.90	30.06	2,395,000	29.76
20-Aug-09	29.47	29.94	29.22	29.85	1,429,900	29.56
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions