The closing price for Waste Management (WM) in 2006 was $22.30, on December 29, 2006. It was up 24.3% for the year. The latest price is $219.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $22.28 | $22.42 | $22.16 | $22.30 | 1,885,700 |
December 28 2006 | $22.33 | $22.40 | $22.19 | $22.28 | 1,616,900 |
December 27 2006 | $22.00 | $22.47 | $22.00 | $22.33 | 2,150,000 |
December 26 2006 | $21.67 | $22.09 | $21.65 | $21.98 | 2,830,800 |
December 22 2006 | $22.01 | $22.06 | $21.63 | $21.67 | 2,092,000 |
December 21 2006 | $21.92 | $22.17 | $21.92 | $21.96 | 2,408,200 |
December 20 2006 | $21.83 | $22.25 | $21.83 | $21.88 | 2,641,500 |
December 19 2006 | $22.10 | $22.17 | $21.83 | $21.86 | 3,955,700 |
December 18 2006 | $22.62 | $22.66 | $22.06 | $22.10 | 3,593,700 |
December 15 2006 | $22.62 | $22.62 | $22.39 | $22.42 | 3,187,600 |
December 14 2006 | $22.70 | $22.79 | $22.54 | $22.62 | 1,408,700 |
December 13 2006 | $22.77 | $22.83 | $22.64 | $22.68 | 1,426,600 |
December 12 2006 | $22.71 | $22.78 | $22.56 | $22.65 | 2,687,300 |
December 11 2006 | $22.75 | $22.79 | $22.59 | $22.71 | 1,858,600 |
December 08 2006 | $22.86 | $22.95 | $22.72 | $22.76 | 1,396,200 |
December 07 2006 | $22.91 | $22.98 | $22.80 | $22.85 | 1,435,800 |
December 06 2006 | $22.66 | $22.96 | $22.51 | $22.92 | 2,282,800 |
December 05 2006 | $22.61 | $22.77 | $22.51 | $22.66 | 1,711,000 |
December 04 2006 | $22.21 | $22.61 | $22.07 | $22.56 | 2,411,300 |
December 01 2006 | $22.28 | $22.39 | $21.98 | $22.10 | 2,013,200 |
November 30 2006 | $22.44 | $22.52 | $22.19 | $22.20 | 2,857,400 |
November 29 2006 | $22.45 | $22.57 | $22.22 | $22.34 | 1,437,300 |
November 28 2006 | $22.17 | $22.52 | $22.10 | $22.37 | 1,906,900 |
November 27 2006 | $22.62 | $22.63 | $22.08 | $22.15 | 2,154,600 |
November 24 2006 | $22.58 | $22.84 | $22.56 | $22.73 | 691,900 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
