Waste Management Inc (WM) stock
WMNYSERefuse SystemsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 28, 2026Score 13/3023% above fair value
$233.45+2.55 (+1.10%)
Close on Oct 30, 2026Market cap $93.31BP/E 33.1Yield 1.41%
Price history
Waste Management share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$233.45
+1.10% on the day
52-week range
$194.11 – $248.13
-5.9% from the high
Change over 52 weeks
+16.4%
From $200.57 on Oct 30, 2025
Average volume
2.21M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $204.24 | $241.47 | $200.58 | $233.45 | +14.48% | 56,864,913 |
| Sep 2026 | $220.85 | $222.22 | $203.55 | $203.92 | -6.85% | 46,160,879 |
| Aug 2026 | $227.02 | $231.56 | $217.42 | $218.92 | -3.37% | 42,744,111 |
| Jul 2026 | $223.99 | $247.15 | $223.30 | $226.55 | +1.65% | 39,759,689 |
| Jun 2026 | $211.39 | $227.90 | $210.12 | $222.88 | +5.40% | 52,066,066 |
| May 2026 | $234.55 | $235.62 | $211.26 | $211.46 | -9.07% | 43,250,003 |
| Apr 2026 | $230.29 | $236.12 | $221.51 | $232.55 | +1.20% | 42,070,425 |
| Mar 2026 | $241.83 | $248.13 | $219.10 | $229.79 | -4.59% | 48,436,991 |
| Feb 2026 | $222.78 | $241.23 | $220.66 | $240.84 | +8.37% | 45,349,990 |
| Jan 2026 | $219.34 | $232.72 | $214.84 | $222.24 | +1.15% | 45,245,329 |
| Dec 2025 | $217.94 | $223.00 | $207.74 | $219.71 | +0.84% | 38,666,193 |
| Nov 2025 | $199.00 | $218.39 | $194.11 | $217.87 | +9.06% | 42,704,801 |
| Oct 2025 | $220.38 | $221.25 | $197.02 | $199.77 | -9.54% | 39,827,247 |
| Sep 2025 | $226.42 | $226.85 | $213.71 | $220.83 | -2.46% | 34,406,776 |
| Aug 2025 | $230.86 | $237.27 | $222.46 | $226.39 | -1.21% | 34,206,913 |
| Jul 2025 | $228.52 | $240.39 | $222.15 | $229.16 | +0.15% | 37,421,733 |
| Jun 2025 | $239.08 | $242.58 | $226.04 | $228.82 | -5.04% | 31,159,895 |
| May 2025 | $232.01 | $241.68 | $219.76 | $240.97 | +3.26% | 38,450,740 |
| Apr 2025 | $231.19 | $239.32 | $213.50 | $233.36 | +0.80% | 43,783,655 |
| Mar 2025 | $233.59 | $235.81 | $221.10 | $231.51 | -0.55% | 34,568,713 |
| Feb 2025 | $218.91 | $233.04 | $218.51 | $232.78 | +5.68% | 28,544,721 |
| Jan 2025 | $202.87 | $222.73 | $199.69 | $220.26 | +9.15% | 36,371,881 |
| Dec 2024 | $228.35 | $228.40 | $200.86 | $201.79 | -11.58% | 35,886,402 |
| Nov 2024 | $216.91 | $230.39 | $212.48 | $228.22 | +5.73% | 30,103,458 |
| Oct 2024 | $207.46 | $219.88 | $204.53 | $215.85 | +3.97% | 28,922,083 |
| Sep 2024 | $212.08 | $212.52 | $200.29 | $207.60 | -2.09% | 32,641,199 |
| Aug 2024 | $203.22 | $212.09 | $200.25 | $212.04 | +4.63% | 31,375,873 |
| Jul 2024 | $214.47 | $225.00 | $196.59 | $202.66 | -5.01% | 34,810,859 |
| Jun 2024 | $207.00 | $214.40 | $198.88 | $213.34 | +1.24% | 36,855,154 |
| May 2024 | $207.63 | $212.68 | $203.59 | $210.73 | +1.30% | 38,143,257 |
| Apr 2024 | $212.61 | $214.01 | $204.37 | $208.02 | -2.41% | 37,743,478 |
| Mar 2024 | $204.53 | $214.54 | $203.62 | $213.15 | +3.65% | 29,197,601 |
| Feb 2024 | $185.52 | $209.78 | $184.85 | $205.65 | +10.78% | 40,782,943 |
| Jan 2024 | $177.72 | $188.00 | $176.68 | $185.63 | +3.65% | 31,934,916 |
| Dec 2023 | $171.24 | $179.80 | $170.79 | $179.10 | +4.74% | 30,199,799 |
| Nov 2023 | $164.07 | $172.82 | $162.34 | $170.99 | +4.05% | 31,124,277 |
| Oct 2023 | $152.82 | $165.02 | $149.71 | $164.33 | +7.80% | 36,091,946 |
| Sep 2023 | $157.42 | $161.95 | $152.11 | $152.44 | -2.77% | 28,375,838 |
| Aug 2023 | $164.24 | $166.34 | $156.38 | $156.78 | -4.28% | 28,493,214 |
| Jul 2023 | $172.23 | $173.20 | $161.74 | $163.79 | -5.55% | 31,272,464 |
| Jun 2023 | $161.81 | $173.71 | $160.26 | $173.42 | +7.10% | 29,169,065 |
| May 2023 | $165.81 | $171.10 | $160.22 | $161.92 | -2.49% | 29,901,031 |
| Apr 2023 | $162.81 | $167.46 | $157.90 | $166.05 | +1.77% | 33,967,185 |
| Mar 2023 | $149.44 | $163.43 | $148.31 | $163.17 | +8.95% | 45,673,612 |
| Feb 2023 | $150.10 | $155.66 | $148.55 | $149.76 | -3.21% | 36,162,143 |
| Jan 2023 | $157.41 | $161.72 | $149.12 | $154.73 | -1.37% | 33,028,660 |
| Dec 2022 | $168.65 | $170.70 | $154.43 | $156.88 | -6.46% | 31,765,919 |
| Nov 2022 | $159.05 | $167.72 | $153.87 | $167.72 | +5.90% | 36,576,449 |
| Oct 2022 | $161.62 | $169.26 | $151.22 | $158.37 | -1.15% | 38,422,796 |
| Sep 2022 | $169.21 | $174.74 | $160.09 | $160.21 | -5.22% | 40,502,491 |
| Aug 2022 | $163.91 | $175.98 | $162.15 | $169.03 | +2.72% | 32,972,890 |
| Jul 2022 | $152.94 | $166.90 | $148.71 | $164.56 | +7.57% | 27,604,069 |
| Jun 2022 | $159.07 | $160.19 | $138.89 | $152.98 | -3.49% | 33,488,934 |
| May 2022 | $163.60 | $164.90 | $150.29 | $158.51 | -3.61% | 42,236,512 |
| Apr 2022 | $158.43 | $170.18 | $153.15 | $164.44 | +3.75% | 35,883,674 |
| Mar 2022 | $144.31 | $161.18 | $144.06 | $158.50 | +9.76% | 43,625,043 |
| Feb 2022 | $150.50 | $151.25 | $138.58 | $144.40 | -4.01% | 41,656,489 |
| Jan 2022 | $166.47 | $166.63 | $144.05 | $150.44 | -9.86% | 45,490,332 |
| Dec 2021 | $161.98 | $167.61 | $157.61 | $166.90 | +3.88% | 34,910,783 |
| Nov 2021 | $160.92 | $168.04 | $158.54 | $160.67 | +0.27% | 32,753,730 |
| Oct 2021 | $149.72 | $164.82 | $147.53 | $160.23 | +7.28% | 34,463,491 |
| Sep 2021 | $154.55 | $156.74 | $149.28 | $149.36 | -3.71% | 31,899,368 |
| Aug 2021 | $148.70 | $155.62 | $146.61 | $155.11 | +4.62% | 26,543,161 |
| Jul 2021 | $141.70 | $149.95 | $140.64 | $148.26 | +5.82% | 26,533,828 |
| Jun 2021 | $141.42 | $141.50 | $136.97 | $140.11 | -0.41% | 25,796,126 |
| May 2021 | $138.72 | $144.54 | $137.62 | $140.68 | +1.96% | 28,594,502 |
| Apr 2021 | $129.25 | $138.56 | $127.94 | $137.97 | +6.94% | 31,399,777 |
| Mar 2021 | $111.67 | $131.38 | $111.67 | $129.02 | +16.35% | 57,160,694 |
| Feb 2021 | $111.89 | $114.77 | $109.11 | $110.89 | -0.39% | 38,867,432 |
| Jan 2021 | $118.00 | $118.95 | $110.15 | $111.32 | -5.61% | 35,156,132 |
| Dec 2020 | $120.17 | $120.60 | $114.16 | $117.93 | -1.01% | 30,553,475 |
| Nov 2020 | $109.08 | $125.56 | $108.90 | $119.13 | +10.40% | 30,468,410 |
| Oct 2020 | $113.96 | $117.60 | $106.11 | $107.91 | -4.65% | 30,975,655 |
| Sep 2020 | $113.31 | $118.92 | $109.06 | $113.17 | -0.73% | 37,746,396 |
| Aug 2020 | $109.96 | $115.02 | $108.01 | $114.00 | +4.01% | 30,190,166 |
| Jul 2020 | $105.91 | $110.13 | $100.95 | $109.60 | +3.48% | 36,284,154 |
| Jun 2020 | $107.00 | $113.57 | $100.45 | $105.91 | -0.79% | 53,177,127 |
| May 2020 | $98.66 | $107.45 | $94.13 | $106.75 | +6.73% | 45,983,150 |
| Apr 2020 | $90.15 | $103.19 | $86.90 | $100.02 | +8.06% | 58,374,606 |
| Mar 2020 | $111.84 | $120.55 | $85.34 | $92.56 | -16.47% | 101,423,994 |
| Feb 2020 | $122.16 | $126.79 | $106.61 | $110.81 | -8.95% | 41,394,443 |
| Jan 2020 | $114.09 | $123.20 | $112.50 | $121.70 | +6.79% | 33,220,929 |
| Dec 2019 | $112.72 | $114.15 | $110.11 | $113.96 | +0.93% | 32,570,099 |
| Nov 2019 | $112.52 | $113.71 | $107.77 | $112.91 | +0.62% | 37,999,121 |
| Oct 2019 | $115.15 | $118.30 | $110.84 | $112.21 | -2.43% | 45,821,139 |
| Sep 2019 | $119.61 | $121.77 | $111.10 | $115.00 | -3.64% | 35,440,648 |
| Aug 2019 | $116.99 | $120.58 | $112.87 | $119.35 | +2.01% | 38,421,985 |
| Jul 2019 | $116.10 | $118.89 | $114.44 | $117.00 | +1.41% | 34,618,361 |
| Jun 2019 | $110.63 | $117.34 | $110.25 | $115.37 | +5.51% | 34,898,469 |
| May 2019 | $107.25 | $109.99 | $103.84 | $109.35 | +1.87% | 33,889,136 |
| Apr 2019 | $104.58 | $107.45 | $97.55 | $107.34 | +3.30% | 37,187,430 |
| Mar 2019 | $101.52 | $104.00 | $98.19 | $103.91 | +2.63% | 34,129,884 |
| Feb 2019 | $96.00 | $101.35 | $94.88 | $101.25 | +5.83% | 32,572,387 |
| Jan 2019 | $88.10 | $96.15 | $87.32 | $95.67 | +7.51% | 42,376,993 |
| Dec 2018 | $94.40 | $95.49 | $83.49 | $88.99 | -5.08% | 44,690,278 |
| Nov 2018 | $89.66 | $94.08 | $86.37 | $93.75 | +4.78% | 40,258,422 |
| Oct 2018 | $90.77 | $91.66 | $83.22 | $89.47 | -0.98% | 47,190,148 |
| Sep 2018 | $90.80 | $92.85 | $89.65 | $90.36 | -0.59% | 30,484,937 |
| Aug 2018 | $90.16 | $91.64 | $88.54 | $90.90 | +1.00% | 35,879,907 |
| Jul 2018 | $80.91 | $90.10 | $80.88 | $90.00 | +10.65% | 38,811,928 |
| Jun 2018 | $83.18 | $84.43 | $79.96 | $81.34 | -1.66% | 44,277,575 |
| May 2018 | $81.35 | $84.40 | $80.67 | $82.71 | +1.75% | 43,567,662 |
| Apr 2018 | $84.00 | $86.33 | $80.91 | $81.29 | -3.36% | 50,946,837 |
| Mar 2018 | $86.49 | $87.38 | $82.72 | $84.12 | -2.55% | 47,394,909 |
| Feb 2018 | $88.47 | $88.64 | $78.39 | $86.32 | -2.39% | 62,527,665 |
| Jan 2018 | $86.15 | $89.73 | $85.55 | $88.43 | +2.47% | 34,086,687 |
| Dec 2017 | $82.39 | $86.89 | $80.82 | $86.30 | +4.92% | 34,788,211 |
| Nov 2017 | $82.21 | $82.97 | $78.33 | $82.25 | +0.10% | 36,629,487 |
| Oct 2017 | $78.50 | $82.87 | $75.86 | $82.17 | +4.98% | 47,351,393 |
| Sep 2017 | $77.24 | $78.82 | $75.72 | $78.27 | +1.50% | 35,538,919 |
| Aug 2017 | $75.33 | $77.18 | $74.61 | $77.11 | +2.61% | 32,763,758 |
| Jul 2017 | $73.44 | $76.00 | $73.18 | $75.15 | +2.45% | 31,071,885 |
| Jun 2017 | $72.96 | $74.52 | $72.24 | $73.35 | +0.60% | 38,551,200 |
| May 2017 | $73.08 | $73.62 | $70.09 | $72.91 | +0.18% | 35,145,208 |
| Apr 2017 | $73.08 | $74.58 | $71.91 | $72.78 | -0.19% | 29,316,603 |
| Mar 2017 | $73.35 | $73.90 | $71.53 | $72.92 | -0.55% | 37,387,816 |
| Feb 2017 | $69.32 | $73.53 | $69.00 | $73.32 | +5.50% | 29,881,959 |
| Jan 2017 | $71.00 | $71.28 | $69.00 | $69.50 | -1.99% | 30,211,905 |
| Dec 2016 | $69.62 | $71.78 | $68.84 | $70.91 | +2.00% | 38,638,070 |
| Nov 2016 | $64.92 | $70.67 | $63.19 | $69.52 | +5.88% | 41,723,370 |
| Oct 2016 | $63.70 | $65.87 | $61.08 | $65.66 | +2.98% | 40,107,996 |
| Sep 2016 | $63.98 | $64.84 | $62.41 | $63.76 | -0.28% | 52,711,100 |
| Aug 2016 | $66.25 | $67.24 | $63.61 | $63.94 | -3.30% | 41,211,300 |
| Jul 2016 | $66.15 | $70.50 | $65.65 | $66.12 | -0.23% | 45,912,600 |
| Jun 2016 | $60.61 | $66.27 | $60.59 | $66.27 | +8.73% | 42,840,000 |
| May 2016 | $59.00 | $62.05 | $58.93 | $60.95 | +3.67% | 43,372,200 |
| Apr 2016 | $58.84 | $59.27 | $56.05 | $58.79 | -0.36% | 57,770,000 |
| Mar 2016 | $56.19 | $59.99 | $56.06 | $59.00 | +5.64% | 52,663,500 |
| Feb 2016 | $52.69 | $56.80 | $51.68 | $55.85 | +5.48% | 49,063,600 |
| Jan 2016 | $52.60 | $53.35 | $50.36 | $52.95 | -0.79% | 49,195,100 |
| Dec 2015 | $54.05 | $54.57 | $51.08 | $53.37 | -0.74% | 46,867,300 |
| Nov 2015 | $53.86 | $55.28 | $52.02 | $53.77 | +0.02% | 34,067,500 |
| Oct 2015 | $49.85 | $54.85 | $49.49 | $53.76 | +7.93% | 46,347,000 |
| Sep 2015 | $49.32 | $51.18 | $48.90 | $49.81 | -0.50% | 56,573,600 |
| Aug 2015 | $51.05 | $53.06 | $48.79 | $50.06 | -2.09% | 51,647,700 |
| Jul 2015 | $46.64 | $51.46 | $45.86 | $51.13 | +10.31% | 49,388,400 |
| Jun 2015 | $49.82 | $49.91 | $46.31 | $46.35 | -6.65% | 37,661,700 |
| May 2015 | $49.57 | $50.45 | $48.09 | $49.65 | +0.24% | 41,538,000 |
| Apr 2015 | $54.25 | $55.93 | $49.43 | $49.53 | -8.67% | 63,928,500 |
| Mar 2015 | $54.48 | $55.31 | $52.67 | $54.23 | -0.46% | 51,103,000 |
| Feb 2015 | $51.46 | $54.84 | $50.67 | $54.48 | +5.93% | 42,563,700 |
| Jan 2015 | $51.25 | $53.49 | $50.86 | $51.43 | +0.21% | 44,540,100 |
| Dec 2014 | $48.73 | $51.95 | $48.29 | $51.32 | +5.32% | 53,625,900 |
| Nov 2014 | $48.79 | $49.71 | $48.20 | $48.73 | -0.33% | 34,344,500 |
| Oct 2014 | $47.64 | $49.18 | $45.50 | $48.89 | +2.86% | 48,873,300 |
| Sep 2014 | $46.97 | $47.69 | $46.51 | $47.53 | +1.19% | 29,289,600 |
| Aug 2014 | $44.72 | $47.35 | $43.97 | $46.97 | +4.63% | 31,799,000 |
| Jul 2014 | $44.75 | $45.69 | $43.49 | $44.89 | +0.36% | 34,418,700 |
| Jun 2014 | $44.69 | $44.89 | $43.74 | $44.73 | +0.11% | 32,576,500 |
| May 2014 | $44.39 | $44.72 | $43.24 | $44.68 | +0.52% | 35,032,200 |
| Apr 2014 | $42.12 | $44.50 | $41.04 | $44.45 | +5.66% | 40,533,500 |
| Mar 2014 | $40.88 | $42.10 | $40.35 | $42.07 | +1.37% | 44,041,500 |
| Feb 2014 | $41.72 | $43.78 | $40.45 | $41.50 | -0.67% | 51,700,400 |
| Jan 2014 | $44.79 | $44.80 | $40.86 | $41.78 | -6.89% | 45,204,800 |
| Dec 2013 | $45.27 | $45.36 | $42.95 | $44.87 | -1.77% | 44,761,500 |
| Nov 2013 | $43.52 | $46.38 | $43.35 | $45.68 | +4.92% | 55,713,600 |
| Oct 2013 | $41.24 | $44.60 | $40.28 | $43.54 | +5.58% | 38,075,300 |
| Sep 2013 | $40.87 | $42.48 | $39.60 | $41.24 | +1.98% | 30,793,700 |
| Aug 2013 | $42.24 | $43.59 | $40.31 | $40.44 | -3.78% | 33,691,900 |
| Jul 2013 | $40.40 | $42.83 | $39.93 | $42.03 | +4.22% | 29,999,800 |
| Jun 2013 | $42.00 | $42.00 | $38.81 | $40.33 | -3.82% | 49,573,900 |
| May 2013 | $40.81 | $43.00 | $40.46 | $41.93 | +2.32% | 37,976,200 |
| Apr 2013 | $39.05 | $41.00 | $37.97 | $40.98 | +4.51% | 52,226,000 |
| Mar 2013 | $37.18 | $39.27 | $36.59 | $39.21 | +5.06% | 46,211,500 |
| Feb 2013 | $36.55 | $37.50 | $35.50 | $37.32 | +2.58% | 55,656,700 |
| Jan 2013 | $34.13 | $37.98 | $33.70 | $36.38 | +7.82% | 70,916,800 |
| Dec 2012 | $32.68 | $34.45 | $32.34 | $33.74 | +3.59% | 74,022,400 |
| Nov 2012 | $32.80 | $33.25 | $30.82 | $32.57 | -0.52% | 55,420,800 |
| Oct 2012 | $32.07 | $33.40 | $31.52 | $32.74 | +2.06% | 55,414,400 |
| Sep 2012 | $34.73 | $34.88 | $31.86 | $32.08 | -7.23% | 78,795,800 |
| Aug 2012 | $34.50 | $35.70 | $33.88 | $34.58 | +0.52% | 68,951,400 |
| Jul 2012 | $33.55 | $34.65 | $31.07 | $34.40 | +2.99% | 114,608,500 |
| Jun 2012 | $32.20 | $33.41 | $31.93 | $33.40 | +2.96% | 72,450,900 |
| May 2012 | $34.20 | $34.62 | $32.16 | $32.44 | -5.15% | 83,649,200 |
| Apr 2012 | $34.85 | $36.35 | $33.92 | $34.20 | -2.17% | 61,979,600 |
| Mar 2012 | $35.09 | $35.48 | $34.21 | $34.96 | -0.06% | 49,481,000 |
| Feb 2012 | $34.90 | $35.76 | $34.17 | $34.98 | +0.63% | 55,448,200 |
| Jan 2012 | $33.11 | $35.00 | $32.11 | $34.76 | +6.27% | 50,286,500 |
| Dec 2011 | $31.29 | $33.00 | $30.51 | $32.71 | +4.50% | 67,415,600 |
| Nov 2011 | $32.42 | $32.46 | $29.77 | $31.30 | -4.95% | 119,793,800 |
| Oct 2011 | $32.45 | $35.52 | $30.53 | $32.93 | +1.14% | 97,541,400 |
| Sep 2011 | $32.76 | $33.13 | $28.77 | $32.56 | -1.45% | 132,440,800 |
| Aug 2011 | $31.80 | $33.93 | $27.75 | $33.04 | +4.92% | 202,885,300 |
| Jul 2011 | $37.16 | $38.06 | $31.49 | $31.49 | -15.51% | 83,755,100 |
| Jun 2011 | $38.88 | $38.90 | $36.22 | $37.27 | -4.14% | 69,563,500 |
| May 2011 | $39.55 | $39.69 | $38.06 | $38.88 | -1.47% | 53,430,600 |
| Apr 2011 | $37.42 | $39.69 | $37.19 | $39.46 | +5.68% | 50,782,400 |
| Mar 2011 | $37.15 | $38.00 | $35.86 | $37.34 | +0.76% | 57,856,600 |
| Feb 2011 | $38.00 | $38.33 | $36.57 | $37.06 | -2.14% | 48,549,100 |
| Jan 2011 | $37.08 | $38.58 | $35.93 | $37.87 | +2.71% | 47,193,200 |
| Dec 2010 | $34.64 | $36.96 | $34.43 | $36.87 | +7.65% | 53,524,600 |
| Nov 2010 | $35.85 | $36.27 | $34.08 | $34.25 | -4.12% | 75,972,100 |
| Oct 2010 | $35.90 | $37.25 | $35.33 | $35.72 | -0.06% | 53,300,200 |
| Sep 2010 | $33.42 | $36.24 | $33.33 | $35.74 | +8.01% | 43,691,800 |
| Aug 2010 | $34.37 | $34.75 | $32.56 | $33.09 | -2.53% | 43,334,700 |
| Jul 2010 | $31.25 | $35.87 | $31.22 | $33.95 | +8.50% | 58,024,700 |
| Jun 2010 | $32.35 | $34.12 | $31.22 | $31.29 | -3.75% | 73,184,500 |
| May 2010 | $34.89 | $35.54 | $31.11 | $32.51 | -6.26% | 63,935,500 |
| Apr 2010 | $34.50 | $35.99 | $34.31 | $34.68 | +0.73% | 48,873,300 |
| Mar 2010 | $33.04 | $34.75 | $33.01 | $34.43 | +4.27% | 49,443,000 |
| Feb 2010 | $32.20 | $33.51 | $31.29 | $33.02 | +3.03% | 42,955,200 |
| Jan 2010 | $34.01 | $35.00 | $31.83 | $32.05 | -5.21% | 44,776,400 |
| Dec 2009 | $32.89 | $34.18 | $32.48 | $33.81 | +2.95% | 40,209,000 |
| Nov 2009 | $29.88 | $33.66 | $29.75 | $32.84 | +9.91% | 38,013,600 |
| Oct 2009 | $29.56 | $31.74 | $28.28 | $29.88 | +0.20% | 55,851,900 |
| Sep 2009 | $29.94 | $30.80 | $28.92 | $29.82 | -0.37% | 56,930,600 |
| Aug 2009 | $28.27 | $31.66 | $27.52 | $29.93 | +6.47% | 51,195,700 |
| Jul 2009 | $28.26 | $29.92 | $26.31 | $28.11 | -0.18% | 72,119,000 |
| Jun 2009 | $27.93 | $29.00 | $27.13 | $28.16 | +2.07% | 73,867,200 |
| May 2009 | $26.60 | $28.90 | $26.01 | $27.59 | +3.45% | 82,300,700 |
| Apr 2009 | $25.32 | $27.99 | $25.05 | $26.67 | +4.18% | 81,444,800 |
| Mar 2009 | $26.48 | $26.83 | $22.10 | $25.60 | -5.19% | 111,477,900 |
| Feb 2009 | $30.88 | $31.16 | $26.08 | $27.00 | -13.43% | 96,393,700 |
| Jan 2009 | $33.10 | $33.99 | $30.50 | $31.19 | -5.88% | 79,205,100 |
| Dec 2008 | $29.01 | $33.30 | $27.48 | $33.14 | +13.49% | 79,735,900 |
| Nov 2008 | $31.20 | $32.80 | $27.61 | $29.20 | -6.50% | 97,926,300 |
| Oct 2008 | $31.42 | $33.43 | $24.51 | $31.23 | -0.83% | 129,640,300 |
| Sep 2008 | $35.41 | $36.31 | $31.05 | $31.49 | -10.49% | 74,260,800 |
| Aug 2008 | $36.02 | $36.73 | $33.60 | $35.18 | -1.01% | 60,627,900 |
| Jul 2008 | $37.04 | $37.34 | $33.34 | $35.54 | -5.75% | 99,018,900 |
| Jun 2008 | $37.79 | $39.25 | $36.91 | $37.71 | -0.58% | 109,511,000 |
| May 2008 | $36.12 | $38.00 | $35.81 | $37.93 | +5.07% | 54,870,600 |
| Apr 2008 | $33.79 | $36.65 | $33.33 | $36.10 | +7.57% | 51,140,900 |
| Mar 2008 | $32.85 | $34.64 | $31.89 | $33.56 | +2.22% | 79,834,600 |
| Feb 2008 | $32.46 | $34.64 | $31.91 | $32.83 | +1.30% | 67,708,600 |
| Jan 2008 | $32.90 | $32.93 | $27.57 | $32.41 | -0.80% | 90,153,400 |
| Dec 2007 | $34.68 | $35.50 | $32.56 | $32.67 | -4.81% | 51,562,400 |
| Nov 2007 | $36.40 | $36.70 | $33.24 | $34.32 | -5.69% | 80,004,000 |
| Oct 2007 | $37.85 | $39.44 | $34.18 | $36.39 | -3.58% | 63,401,300 |
| Sep 2007 | $37.40 | $39.13 | $36.56 | $37.74 | +0.19% | 38,077,300 |
| Aug 2007 | $36.89 | $37.94 | $30.36 | $37.67 | +3.38% | 265,160,500 |
| Jul 2007 | $41.05 | $41.96 | $36.41 | $36.44 | -10.69% | 174,974,600 |
| Jun 2007 | $42.22 | $42.68 | $40.17 | $40.80 | -2.49% | 129,839,300 |
| May 2007 | $40.19 | $42.74 | $39.79 | $41.84 | +4.16% | 109,069,400 |
| Apr 2007 | $38.15 | $40.67 | $36.61 | $40.17 | +5.32% | 185,819,700 |
| Mar 2007 | $40.42 | $40.85 | $36.58 | $38.14 | -6.27% | 218,919,500 |
| Feb 2007 | $42.11 | $43.26 | $39.86 | $40.69 | -3.37% | 104,687,300 |
| Jan 2007 | $42.37 | $42.95 | $40.59 | $42.11 | -0.80% | 93,640,900 |
| Dec 2006 | $40.71 | $43.28 | $40.53 | $42.45 | +4.15% | 61,432,000 |
| Nov 2006 | $39.50 | $40.83 | $39.44 | $40.76 | +2.86% | 63,456,300 |
| Oct 2006 | $36.61 | $40.13 | $36.29 | $39.63 | +8.03% | 45,785,700 |
| Sep 2006 | $34.49 | $37.44 | $33.23 | $36.68 | +7.00% | 38,036,200 |
| Aug 2006 | $34.25 | $35.68 | $32.88 | $34.28 | -0.29% | 47,042,600 |
| Jul 2006 | $35.88 | $35.90 | $33.02 | $34.38 | -4.18% | 53,680,800 |
| Jun 2006 | $36.45 | $37.35 | $33.81 | $35.88 | -2.02% | 55,099,600 |
| May 2006 | $37.35 | $38.34 | $35.15 | $36.62 | -2.24% | 51,513,900 |
| Apr 2006 | $35.30 | $38.08 | $35.00 | $37.46 | +6.12% | 47,062,600 |
| Mar 2006 | $33.32 | $35.35 | $33.20 | $35.30 | +6.13% | 76,609,300 |
| Feb 2006 | $31.35 | $34.21 | $31.26 | $33.26 | +5.32% | 50,769,800 |
| Jan 2006 | $30.34 | $32.00 | $30.08 | $31.58 | +4.05% | 41,760,200 |
| Dec 2005 | $30.16 | $31.03 | $29.67 | $30.35 | +1.47% | 32,891,600 |
| Nov 2005 | $29.61 | $30.87 | $29.00 | $29.91 | +1.36% | 39,276,300 |
| Oct 2005 | $28.75 | $30.00 | $26.95 | $29.51 | +3.15% | 49,401,900 |
| Sep 2005 | $27.44 | $28.67 | $27.05 | $28.61 | +4.30% | 42,379,100 |
| Aug 2005 | $28.12 | $28.64 | $26.80 | $27.43 | -2.45% | 62,826,600 |
| Jul 2005 | $28.44 | $29.76 | $27.35 | $28.12 | -0.78% | 53,519,900 |
| Jun 2005 | $29.34 | $29.75 | $27.92 | $28.34 | -3.90% | 31,715,500 |
| May 2005 | $28.55 | $29.66 | $28.24 | $29.49 | +3.51% | 33,373,800 |
| Apr 2005 | $28.86 | $30.00 | $27.18 | $28.49 | -1.25% | 39,948,500 |
| Mar 2005 | $29.27 | $30.07 | $28.65 | $28.85 | -1.33% | 34,669,100 |
| Feb 2005 | $28.97 | $30.38 | $28.82 | $29.24 | +0.83% | 29,131,300 |
| Jan 2005 | $29.95 | $29.96 | $28.36 | $29.00 | -3.14% | 31,776,600 |
| Dec 2004 | $29.81 | $31.42 | $29.20 | $29.94 | +0.44% | 39,067,900 |
| Nov 2004 | $28.30 | $30.00 | $27.92 | $29.81 | +4.67% | 31,311,400 |
| Oct 2004 | $27.45 | $28.86 | $26.03 | $28.48 | +4.17% | 31,642,300 |
| Sep 2004 | $27.84 | $28.65 | $26.35 | $27.34 | -1.62% | 38,667,100 |
| Aug 2004 | $28.00 | $28.52 | $26.40 | $27.79 | -1.24% | 36,059,600 |
| Jul 2004 | $30.65 | $30.66 | $27.13 | $28.14 | -8.19% | 33,619,100 |
| Jun 2004 | $28.76 | $30.75 | $28.11 | $30.65 | +6.57% | 42,253,100 |
| May 2004 | $28.39 | $29.37 | $27.60 | $28.76 | +1.27% | 30,523,200 |
| Apr 2004 | $29.99 | $31.00 | $28.29 | $28.40 | -5.90% | 39,045,100 |
| Mar 2004 | $28.70 | $30.63 | $28.05 | $30.18 | +5.89% | 48,872,000 |
| Feb 2004 | $27.73 | $29.85 | $25.67 | $28.50 | +2.67% | 38,747,000 |
| Jan 2004 | $29.58 | $30.10 | $27.28 | $27.76 | -6.22% | 37,934,500 |
| Dec 2003 | $29.41 | $29.69 | $28.60 | $29.60 | +0.65% | 43,393,700 |
| Nov 2003 | $25.92 | $29.72 | $25.20 | $29.41 | +13.46% | 33,675,000 |
| Oct 2003 | $26.15 | $26.74 | $24.90 | $25.92 | -0.96% | 37,254,700 |
| Sep 2003 | $26.61 | $26.93 | $25.26 | $26.17 | -1.65% | 30,314,900 |
| Aug 2003 | $23.72 | $26.76 | $23.51 | $26.61 | +11.39% | 35,353,700 |
| Jul 2003 | $24.00 | $25.26 | $23.10 | $23.89 | -0.83% | 33,715,100 |
| Jun 2003 | $25.59 | $26.04 | $23.10 | $24.09 | -5.42% | 39,319,200 |
| May 2003 | $21.68 | $25.51 | $21.30 | $25.47 | +17.27% | 51,572,500 |
| Apr 2003 | $21.18 | $21.93 | $20.19 | $21.72 | +2.55% | 39,800,200 |
| Mar 2003 | $20.00 | $22.60 | $19.59 | $21.18 | +6.43% | 40,171,600 |
| Feb 2003 | $22.99 | $23.17 | $19.39 | $19.90 | -13.44% | 33,860,500 |
| Jan 2003 | $23.05 | $24.55 | $22.16 | $22.99 | +0.31% | 34,496,100 |
| Dec 2002 | $25.05 | $25.15 | $21.90 | $22.92 | -8.03% | 36,450,600 |
| Nov 2002 | $22.80 | $25.20 | $22.77 | $24.92 | +8.25% | 43,893,000 |
| Oct 2002 | $23.46 | $25.00 | $20.20 | $23.02 | -1.29% | 53,674,800 |
| Sep 2002 | $25.00 | $25.86 | $22.47 | $23.32 | -8.30% | 28,833,200 |
| Aug 2002 | $23.10 | $26.39 | $23.00 | $25.43 | +7.44% | 35,969,300 |
| Jul 2002 | $26.05 | $26.42 | $21.15 | $23.67 | -9.14% | 44,250,700 |
| Jun 2002 | $27.45 | $28.89 | $26.05 | $26.05 | -5.10% | 40,658,200 |
| May 2002 | $26.45 | $28.48 | $25.02 | $27.45 | +4.21% | 38,533,300 |
| Apr 2002 | $27.00 | $27.56 | $25.11 | $26.34 | -3.34% | 33,625,800 |
| Mar 2002 | $26.43 | $28.50 | $24.99 | $27.25 | +3.57% | 40,444,100 |
| Feb 2002 | $26.85 | $27.14 | $22.00 | $26.31 | -8.71% | 82,387,400 |
| Jan 2002 | $30.25 | $31.25 | $27.80 | $28.82 | -9.68% | 35,427,900 |
| Dec 2001 | $28.95 | $32.50 | $28.35 | $31.91 | +8.91% | 32,973,800 |
| Nov 2001 | $24.95 | $29.67 | $24.21 | $29.30 | +19.59% | 38,787,100 |
| Oct 2001 | $26.65 | $29.30 | $24.09 | $24.50 | -8.38% | 56,101,100 |
| Sep 2001 | $30.94 | $31.34 | $24.79 | $26.74 | -13.55% | 44,919,800 |
| Aug 2001 | $31.20 | $31.68 | $28.55 | $30.93 | -0.23% | 47,118,800 |
| Jul 2001 | $30.82 | $31.85 | $29.22 | $31.00 | +0.58% | 41,483,300 |
| Jun 2001 | $27.85 | $30.95 | $27.38 | $30.82 | +10.15% | 57,513,100 |
| May 2001 | $24.30 | $28.24 | $24.05 | $27.98 | +14.63% | 46,490,700 |
| Apr 2001 | $24.60 | $26.60 | $22.51 | $24.41 | -1.17% | 43,625,600 |
| Mar 2001 | $25.15 | $27.75 | $23.65 | $24.70 | -2.64% | 51,737,200 |
| Feb 2001 | $24.35 | $25.38 | $22.52 | $25.37 | +3.98% | 36,016,100 |
| Jan 2001 | $27.50 | $28.63 | $23.63 | $24.40 | -12.07% | 42,993,000 |
| Dec 2000 | $23.81 | $28.31 | $23.56 | $27.75 | +15.93% | 42,987,000 |
| Nov 2000 | $20.44 | $26.56 | $19.69 | $23.94 | +19.69% | 58,165,400 |
| Oct 2000 | $17.50 | $20.44 | $17.31 | $20.00 | +14.70% | 40,424,900 |
| Sep 2000 | $18.94 | $20.13 | $17.13 | $17.44 | -8.00% | 36,127,500 |
| Aug 2000 | $18.63 | $21.88 | $18.25 | $18.95 | +2.10% | 41,600,300 |
| Jul 2000 | $18.81 | $20.19 | $17.81 | $18.56 | -2.30% | 24,816,000 |
| Jun 2000 | $20.44 | $20.63 | $16.38 | $19.00 | -6.75% | 39,572,600 |
| May 2000 | $16.06 | $20.88 | $14.69 | $20.38 | +27.34% | 54,497,100 |
| Apr 2000 | $13.88 | $16.31 | $13.31 | $16.00 | +16.89% | 47,063,100 |
| Mar 2000 | $15.13 | $15.25 | $13.00 | $13.69 | -8.75% | 74,467,500 |
| Feb 2000 | $17.50 | $18.50 | $13.88 | $15.00 | -14.29% | 68,965,900 |
| Jan 2000 | $17.75 | $18.06 | $15.75 | $17.50 | +1.82% | 52,171,000 |
| Dec 1999 | $16.00 | $17.44 | $14.13 | $17.19 | +1.48% | 74,241,600 |
| Nov 1999 | $18.38 | $19.00 | $15.50 | $16.94 | -7.82% | 64,947,500 |
| Oct 1999 | $19.00 | $19.75 | $14.00 | $18.38 | -4.55% | 89,117,300 |
| Sep 1999 | $21.88 | $22.00 | $18.13 | $19.25 | -12.00% | 66,386,800 |
| Aug 1999 | $25.69 | $25.88 | $21.44 | $21.88 | -14.22% | 112,948,400 |
| Jul 1999 | $53.50 | $55.44 | $24.00 | $25.50 | -52.56% | 269,028,300 |
| Jun 1999 | $52.63 | $57.38 | $52.50 | $53.75 | +1.65% | 42,027,900 |
| May 1999 | $56.44 | $60.00 | $50.75 | $52.88 | -6.42% | 67,577,200 |
| Apr 1999 | $46.00 | $56.69 | $44.75 | $56.50 | +27.32% | 60,534,200 |
| Mar 1999 | $48.25 | $50.50 | $41.88 | $44.38 | -9.21% | 61,827,300 |
| Feb 1999 | $50.25 | $52.50 | $46.63 | $48.88 | -2.13% | 47,557,300 |
| Jan 1999 | $48.75 | $53.50 | $46.81 | $49.94 | +7.10% | 46,598,100 |
| Dec 1998 | $42.88 | $47.00 | $40.38 | $46.63 | +8.75% | 40,894,900 |
| Nov 1998 | $45.13 | $48.88 | $42.50 | $42.88 | -4.99% | 49,038,400 |
| Oct 1998 | $47.00 | $47.56 | $35.25 | $45.13 | -6.11% | 63,132,800 |
| Sep 1998 | $44.63 | $50.25 | $42.88 | $48.06 | +9.23% | 33,629,600 |
| Aug 1998 | $55.13 | $55.94 | $43.00 | $44.00 | -20.18% | 46,918,200 |
| Jul 1998 | $49.88 | $58.19 | $47.56 | $55.13 | +11.65% | 57,646,200 |
| Jun 1998 | $47.00 | $49.63 | $44.69 | $49.38 | +4.64% | 17,688,500 |
| May 1998 | $48.88 | $50.00 | $45.00 | $47.19 | -3.82% | 19,147,100 |
| Apr 1998 | $44.69 | $49.63 | $44.69 | $49.06 | +10.10% | 20,317,100 |
| Mar 1998 | $41.00 | $46.88 | $37.88 | $44.56 | +7.06% | 46,847,900 |
| Feb 1998 | $36.75 | $42.25 | $34.44 | $41.63 | +13.27% | 30,859,000 |
| Jan 1998 | $38.75 | $39.25 | $34.63 | $36.75 | -6.37% | 19,693,000 |
| Dec 1997 | $33.19 | $39.94 | $32.63 | $39.25 | +18.71% | 21,851,100 |
| Nov 1997 | $37.63 | $37.94 | $32.94 | $33.06 | -10.64% | 16,224,000 |
| Oct 1997 | $40.00 | $41.75 | $34.38 | $37.00 | -7.21% | 20,597,700 |
| Sep 1997 | $42.25 | $44.13 | $39.75 | $39.88 | -5.06% | 18,564,600 |
| Aug 1997 | $40.25 | $42.69 | $39.50 | $42.00 | +4.19% | 16,187,700 |
| Jul 1997 | $38.63 | $41.75 | $38.00 | $40.31 | +4.37% | 12,421,000 |
| Jun 1997 | $36.50 | $39.25 | $36.50 | $38.63 | +6.55% | 16,928,100 |
| May 1997 | $32.75 | $36.50 | $32.63 | $36.25 | +10.69% | 14,069,900 |
| Apr 1997 | $35.63 | $37.25 | $29.50 | $32.75 | -7.75% | 21,409,700 |
| Mar 1997 | $35.75 | $38.88 | $33.88 | $35.50 | -1.39% | 8,949,500 |
| Feb 1997 | $36.50 | $37.25 | $34.00 | $36.00 | -1.37% | 18,527,900 |
| Jan 1997 | $31.13 | $37.50 | $28.63 | $36.50 | +14.51% | 16,106,500 |
| Dec 1996 | $32.25 | $32.63 | $28.63 | $31.88 | -1.16% | 6,545,300 |
| Nov 1996 | $32.00 | $34.25 | $32.00 | $32.25 | +0.78% | 6,526,300 |
| Oct 1996 | $31.50 | $34.00 | $30.75 | $32.00 | +1.59% | 6,662,500 |
| Sep 1996 | $27.88 | $34.13 | $27.50 | $31.50 | +14.55% | 12,898,200 |
| Aug 1996 | $25.25 | $29.00 | $25.00 | $27.50 | +10.00% | 6,479,100 |
| Jul 1996 | $30.00 | $30.00 | $22.75 | $25.00 | -15.61% | 6,859,900 |
| Jun 1996 | $29.63 | $32.63 | $27.50 | $29.63 | +0.42% | 8,781,500 |
| May 1996 | $26.13 | $30.00 | $25.50 | $29.50 | +13.46% | 9,891,800 |
| Apr 1996 | $26.00 | $26.25 | $24.00 | $26.00 | +1.96% | 7,044,400 |
| Mar 1996 | $21.25 | $25.63 | $21.25 | $25.50 | +19.30% | 7,219,600 |
| Feb 1996 | $20.75 | $21.88 | $19.63 | $21.38 | +3.01% | 3,460,500 |
| Jan 1996 | $18.75 | $21.13 | $17.25 | $20.75 | +9.93% | 6,611,100 |
| Dec 1995 | $21.00 | $21.50 | $17.00 | $18.88 | -10.12% | 10,269,500 |
| Nov 1995 | $20.88 | $22.50 | $19.50 | $21.00 | 0.00% | 4,473,300 |
| Oct 1995 | $19.38 | $21.63 | $19.25 | $21.00 | +7.69% | 7,714,100 |
| Sep 1995 | $19.38 | $21.13 | $18.50 | $19.50 | 0.00% | 2,856,400 |
| Aug 1995 | $18.75 | $22.00 | $18.75 | $19.50 | +2.63% | 8,408,000 |
| Jul 1995 | $15.50 | $19.13 | $14.38 | $19.00 | +22.58% | 4,928,800 |
| Jun 1995 | $14.88 | $15.50 | $14.63 | $15.50 | +4.20% | 2,657,800 |
| May 1995 | $14.88 | $16.63 | $14.38 | $14.88 | -0.83% | 4,353,000 |
| Apr 1995 | $12.00 | $15.25 | $11.50 | $15.00 | +25.00% | 5,229,900 |
| Mar 1995 | $11.25 | $12.13 | $10.00 | $12.00 | +7.87% | 2,919,900 |
| Feb 1995 | $12.00 | $12.50 | $10.75 | $11.13 | -8.25% | 1,518,400 |
| Jan 1995 | $11.50 | $12.13 | $10.63 | $12.13 | +6.59% | 1,038,300 |
| Dec 1994 | $12.00 | $12.00 | $11.00 | $11.38 | -5.21% | 1,236,400 |
| Nov 1994 | $13.38 | $14.88 | $11.50 | $12.00 | -11.11% | 2,226,100 |
| Oct 1994 | $14.88 | $15.13 | $13.13 | $13.50 | -9.24% | 1,290,500 |
| Sep 1994 | $14.63 | $15.13 | $13.88 | $14.88 | +1.71% | 2,025,800 |
| Aug 1994 | $13.13 | $14.63 | $12.75 | $14.63 | +13.59% | 1,296,200 |
| Jul 1994 | $11.88 | $13.75 | $11.38 | $12.88 | +10.75% | 1,791,800 |
| Jun 1994 | $11.75 | $12.13 | $10.38 | $11.63 | -2.11% | 896,500 |
| May 1994 | $12.25 | $12.25 | $11.13 | $11.88 | -2.06% | 277,400 |
| Apr 1994 | $12.50 | $13.38 | $11.75 | $12.13 | -3.96% | 608,700 |
| Mar 1994 | $13.13 | $14.00 | $12.63 | $12.63 | -3.81% | 561,500 |
| Feb 1994 | $14.50 | $14.50 | $12.13 | $13.13 | -8.70% | 308,000 |
| Jan 1994 | $11.38 | $15.00 | $11.13 | $14.38 | +26.37% | 2,017,500 |
| Dec 1993 | $10.88 | $12.13 | $10.75 | $11.38 | +5.81% | 285,900 |
| Nov 1993 | $10.88 | $10.88 | $9.75 | $10.75 | -1.15% | 446,200 |
| Oct 1993 | $12.13 | $12.50 | $10.63 | $10.88 | -10.31% | 526,800 |
| Sep 1993 | $12.50 | $13.88 | $11.75 | $12.13 | -2.02% | 402,700 |
| Aug 1993 | $13.50 | $13.50 | $11.50 | $12.38 | -8.33% | 262,900 |
| Jul 1993 | $13.25 | $15.00 | $13.00 | $13.50 | +3.85% | 647,600 |
| Jun 1993 | $12.00 | $13.25 | $11.75 | $13.00 | +7.22% | 709,900 |
| May 1993 | $12.25 | $12.75 | $12.00 | $12.13 | -1.02% | 198,400 |
| Apr 1993 | $13.75 | $13.75 | $12.25 | $12.25 | -7.55% | 448,400 |
| Mar 1993 | $14.13 | $14.50 | $13.25 | $13.25 | -5.36% | 602,700 |
| Feb 1993 | $13.50 | $14.50 | $13.50 | $14.00 | +3.70% | 1,167,900 |
| Jan 1993 | $14.25 | $14.50 | $13.50 | $13.50 | -6.90% | 248,400 |
| Dec 1992 | $13.25 | $14.50 | $13.25 | $14.50 | +7.41% | 648,500 |
| Nov 1992 | $13.00 | $13.75 | $12.75 | $13.50 | +3.85% | 699,200 |
| Oct 1992 | $11.25 | $13.00 | $10.75 | $13.00 | +15.56% | 673,100 |
| Sep 1992 | $12.00 | $12.50 | $10.50 | $11.25 | -7.22% | 1,002,200 |
| Aug 1992 | $13.25 | $13.75 | $12.00 | $12.13 | -8.49% | 192,200 |
| Jul 1992 | $13.00 | $13.75 | $12.25 | $13.25 | 0.00% | 429,700 |
| Jun 1992 | $13.00 | $13.75 | $12.50 | $13.25 | +1.92% | 202,400 |
| May 1992 | $12.25 | $14.50 | $11.38 | $13.00 | +7.22% | 330,400 |
| Apr 1992 | $15.50 | $15.50 | $12.00 | $12.13 | -21.77% | 526,700 |
| Mar 1992 | $17.00 | $17.50 | $15.50 | $15.50 | -8.82% | 412,200 |
| Feb 1992 | $17.25 | $17.50 | $15.50 | $17.00 | -0.73% | 363,000 |
| Jan 1992 | $16.75 | $18.50 | $16.25 | $17.13 | -2.14% | 274,800 |
| Dec 1991 | $15.75 | $18.00 | $15.50 | $17.50 | +9.38% | 305,300 |
| Nov 1991 | $16.75 | $16.75 | $15.50 | $16.00 | -4.48% | 223,000 |
| Oct 1991 | $17.50 | $18.00 | $16.00 | $16.75 | -1.47% | 234,100 |
| Sep 1991 | $14.25 | $18.00 | $14.25 | $17.00 | +19.30% | 233,400 |
| Aug 1991 | $14.50 | $15.25 | $14.00 | $14.25 | -1.72% | 159,800 |
| Jul 1991 | $14.50 | $15.50 | $13.50 | $14.50 | +2.65% | 258,500 |
| Jun 1991 | $9.88 | $15.25 | $9.88 | $14.13 | +52.70% | 487,500 |
| May 1991 | $8.75 | $9.88 | $8.63 | $9.25 | +5.71% | 114,200 |
| Apr 1991 | $9.13 | $9.25 | $8.00 | $8.75 | -4.11% | 237,100 |
| Mar 1991 | $5.88 | $9.50 | $5.88 | $9.13 | +55.32% | 447,100 |
| Feb 1991 | $5.75 | $6.25 | $5.63 | $5.88 | +2.17% | 194,500 |
| Jan 1991 | $5.75 | $6.00 | $5.38 | $5.75 | 0.00% | 404,000 |
| Dec 1990 | $5.25 | $6.13 | $5.25 | $5.75 | +9.52% | 131,700 |
| Nov 1990 | $5.63 | $5.75 | $5.00 | $5.25 | -6.67% | 291,700 |
| Oct 1990 | $5.25 | $5.75 | $4.63 | $5.63 | +18.42% | 351,800 |
| Sep 1990 | $4.63 | $5.25 | $4.38 | $4.75 | +2.70% | 254,500 |
| Aug 1990 | $5.88 | $5.88 | $4.13 | $4.63 | -22.92% | 630,800 |
| Jul 1990 | $3.88 | $6.25 | $3.63 | $6.00 | +54.84% | 1,296,400 |
| Jun 1990 | $2.00 | $4.00 | $2.00 | $3.88 | +106.67% | 1,526,400 |
| May 1990 | $1.88 | $2.13 | $1.75 | $1.88 | 0.00% | 118,300 |
| Apr 1990 | $2.25 | $2.63 | $1.88 | $1.88 | -16.67% | 194,800 |
| Mar 1990 | $1.50 | $2.50 | $1.50 | $2.25 | +50.00% | 198,400 |
| Feb 1990 | $1.38 | $1.63 | $1.38 | $1.50 | +9.09% | 51,500 |
| Jan 1990 | $1.50 | $1.75 | $1.38 | $1.38 | -8.33% | 120,300 |
| Dec 1989 | $2.00 | $2.13 | $1.50 | $1.50 | -25.00% | 131,500 |
| Nov 1989 | $1.88 | $2.13 | $1.75 | $2.00 | +6.67% | 57,300 |
| Oct 1989 | $2.38 | $2.63 | $1.88 | $1.88 | -6.25% | 455,200 |
| Sep 1989 | $1.75 | $2.25 | $1.50 | $2.00 | +14.29% | 225,700 |
| Aug 1989 | $1.88 | $2.00 | $1.63 | $1.75 | -6.67% | 329,600 |
| Jul 1989 | $1.88 | $2.13 | $1.75 | $1.88 | 0.00% | 98,100 |
| Jun 1989 | $2.38 | $2.50 | $1.88 | $1.88 | -21.05% | 121,000 |
| May 1989 | $2.63 | $2.63 | $2.38 | $2.38 | -9.52% | 114,900 |
| Apr 1989 | $2.88 | $3.13 | $2.63 | $2.63 | -8.70% | 177,600 |
| Mar 1989 | $2.38 | $3.13 | $2.25 | $2.88 | +21.05% | 308,600 |
| Feb 1989 | $3.13 | $3.25 | $2.38 | $2.38 | -20.83% | 184,500 |
| Jan 1989 | $2.38 | $3.25 | $2.38 | $3.00 | +26.32% | 310,900 |
| Dec 1988 | $2.63 | $2.63 | $2.25 | $2.38 | -9.52% | 176,300 |
| Nov 1988 | $3.00 | $3.38 | $2.50 | $2.63 | 0.00% | 488,400 |
| Oct 1988 | $2.63 | $2.75 | $2.25 | $2.63 | 0.00% | 404,100 |
| Sep 1988 | $2.75 | $3.25 | $2.38 | $2.63 | -4.55% | 420,100 |
| Aug 1988 | $4.00 | $4.13 | $2.63 | $2.75 | -29.03% | 326,500 |
| Jul 1988 | $4.75 | $4.88 | $3.88 | $3.88 | -11.43% | 295,500 |
| Jun 1988 | $4.63 | $4.75 | $4.00 | $4.38 | – | 166,700 |
Seasonality
WM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | 1.7% | 2.1% | 2.0% | 0.2% | 1.3% | 2.3% | 1.3% | -2.2% | 2.0% | 4.7% | -0.7% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 1 of 10 | 5 of 10 | 9 of 9 | 5 of 9 |
| 2026 | 1.2% | 8.4% | -4.2% | 1.2% | -9.1% | 5.9% | 1.6% | -3.4% | -6.4% | 14.5% | ||
| 2025 | 9.2% | 5.7% | -0.2% | 0.8% | 3.3% | -4.7% | 0.1% | -1.2% | -2.1% | -9.5% | 9.1% | 1.2% |
| 2024 | 3.6% | 10.8% | 4.0% | -2.4% | 1.3% | 1.6% | -5.0% | 4.6% | -1.7% | 4.0% | 5.7% | -11.3% |
| 2023 | -1.4% | -3.2% | 9.5% | 1.8% | -2.5% | 7.6% | -5.6% | -4.3% | -2.3% | 7.8% | 4.5% | 4.7% |
| 2022 | -9.9% | -4.0% | 10.2% | 3.7% | -3.6% | -3.1% | 7.6% | 2.7% | -4.9% | -1.1% | 5.9% | -6.1% |
| 2021 | -5.6% | -0.4% | 16.9% | 6.9% | 2.0% | 0.0% | 5.8% | 4.6% | -3.4% | 7.3% | 0.3% | 4.3% |
| 2020 | 6.8% | -8.9% | -16.1% | 8.1% | 6.7% | -0.3% | 3.5% | 4.0% | -0.3% | -4.6% | 10.4% | -0.5% |
| 2019 | 7.5% | 5.8% | 3.2% | 3.3% | 1.9% | 6.0% | 1.4% | 2.0% | -3.2% | -2.4% | 0.6% | 1.4% |
| 2018 | 2.5% | -2.4% | -2.0% | -3.4% | 1.7% | -1.1% | 10.6% | 1.0% | -0.1% | -1.0% | 5.3% | -5.1% |
| 2017 | -2.0% | 5.5% | 0.0% | -0.2% | 0.2% | 1.2% | 2.5% | 2.6% | 2.1% | 5.0% | 0.6% | 4.9% |