The closing price for Waste Management (WM) in 2007 was $20.34, on December 31, 2007. It was down 8.8% for the year. The latest price is $219.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $20.58 | $20.60 | $20.27 | $20.34 | 2,629,067 |
December 28 2007 | $20.79 | $20.88 | $20.56 | $20.69 | 1,961,089 |
December 27 2007 | $20.81 | $20.89 | $20.69 | $20.74 | 1,442,840 |
December 26 2007 | $20.79 | $21.10 | $20.70 | $20.98 | 1,409,708 |
December 24 2007 | $20.95 | $21.18 | $20.84 | $21.04 | 894,854 |
December 21 2007 | $20.82 | $20.99 | $20.51 | $20.97 | 5,097,078 |
December 20 2007 | $20.66 | $20.72 | $20.49 | $20.62 | 3,924,841 |
December 19 2007 | $21.27 | $21.27 | $20.45 | $20.53 | 3,276,403 |
December 18 2007 | $20.59 | $21.33 | $20.59 | $21.07 | 3,615,005 |
December 17 2007 | $20.60 | $20.70 | $20.30 | $20.48 | 3,048,651 |
December 14 2007 | $20.98 | $21.21 | $20.69 | $20.72 | 2,605,835 |
December 13 2007 | $21.56 | $21.56 | $21.05 | $21.25 | 3,142,946 |
December 12 2007 | $22.05 | $22.11 | $21.43 | $21.63 | 3,571,848 |
December 11 2007 | $21.84 | $21.88 | $21.41 | $21.41 | 2,249,017 |
December 10 2007 | $21.45 | $21.92 | $21.39 | $21.85 | 2,565,186 |
December 07 2007 | $21.55 | $21.81 | $21.33 | $21.43 | 1,725,703 |
December 06 2007 | $21.02 | $21.59 | $21.02 | $21.56 | 1,631,288 |
December 05 2007 | $21.47 | $21.47 | $20.93 | $21.10 | 2,613,578 |
December 04 2007 | $21.37 | $21.59 | $21.20 | $21.23 | 2,194,301 |
December 03 2007 | $21.59 | $21.59 | $21.28 | $21.40 | 1,930,043 |
November 30 2007 | $21.23 | $21.53 | $21.17 | $21.37 | 3,000,165 |
November 29 2007 | $21.58 | $21.73 | $20.94 | $21.02 | 4,025,568 |
November 28 2007 | $21.35 | $21.74 | $21.14 | $21.55 | 3,649,910 |
November 27 2007 | $20.91 | $21.25 | $20.69 | $21.24 | 4,425,918 |
November 26 2007 | $21.09 | $21.37 | $20.72 | $20.76 | 3,485,468 |
Daily pricing data for Waste Management dates back to 6/22/1988, and may be incomplete.
