The closing price for Waste Management (WM) in 2011 was $23.28, on December 30, 2011. It was down 8.2% for the year. The latest price is $243.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $23.38 | $23.40 | $23.17 | $23.28 | 1,872,955 |
December 29 2011 | $23.13 | $23.38 | $23.10 | $23.33 | 1,830,700 |
December 28 2011 | $23.43 | $23.48 | $22.97 | $23.07 | 2,107,356 |
December 27 2011 | $23.30 | $23.49 | $23.23 | $23.38 | 1,764,920 |
December 23 2011 | $23.13 | $23.42 | $23.02 | $23.30 | 2,387,517 |
December 22 2011 | $22.91 | $23.35 | $22.90 | $23.06 | 2,760,883 |
December 21 2011 | $22.71 | $22.85 | $22.54 | $22.82 | 2,358,854 |
December 20 2011 | $22.43 | $22.71 | $22.39 | $22.66 | 2,807,564 |
December 19 2011 | $22.25 | $22.42 | $22.07 | $22.10 | 2,730,284 |
December 16 2011 | $22.05 | $22.22 | $21.93 | $22.07 | 6,489,834 |
December 15 2011 | $22.79 | $22.80 | $21.99 | $21.99 | 5,557,318 |
December 14 2011 | $22.25 | $22.67 | $22.21 | $22.51 | 4,121,843 |
December 13 2011 | $22.70 | $22.97 | $22.14 | $22.24 | 3,922,942 |
December 12 2011 | $22.39 | $22.67 | $22.26 | $22.57 | 3,643,759 |
December 09 2011 | $22.00 | $22.67 | $21.97 | $22.54 | 3,867,196 |
December 08 2011 | $22.19 | $22.27 | $21.72 | $21.76 | 4,183,432 |
December 07 2011 | $22.44 | $22.50 | $22.19 | $22.42 | 2,055,222 |
December 06 2011 | $22.49 | $22.59 | $22.39 | $22.50 | 2,179,125 |
December 05 2011 | $22.48 | $22.54 | $22.34 | $22.44 | 4,083,551 |
December 02 2011 | $22.43 | $22.54 | $22.14 | $22.23 | 3,842,111 |
December 01 2011 | $22.27 | $22.42 | $22.20 | $22.24 | 2,856,103 |
November 30 2011 | $22.03 | $22.29 | $22.02 | $22.28 | 5,000,626 |
November 29 2011 | $21.74 | $21.77 | $21.62 | $21.65 | 2,798,858 |
November 28 2011 | $21.69 | $21.87 | $21.47 | $21.65 | 6,303,489 |
November 25 2011 | $21.30 | $21.59 | $21.26 | $21.33 | 3,505,824 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.