Historical Stock Price
8% "No Withdrawal" Portfolio »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/29/2009 $29.25 $29.68 $29.10 $29.48 3.38M
07/30/2009 $28.75 $29.41 $27.85 $28.05 7.81M
07/31/2009 $28.09 $28.54 $27.98 $28.11 3.98M
08/03/2009 $28.27 $28.40 $27.65 $28.39 3.94M
08/04/2009 $28.33 $28.56 $28.16 $28.50 2.85M
The Company is a provider of integrated waste services in North America. Through its subsidiaries it provides collection landfill transfer Wheelabrator recycling and other services.
WMI historical stock prices picture
WMI (WMI) has the following price history information. Looking back at WMI historical stock prices for the last five trading days, on July 29, 2009, WMI opened at $29.25, traded as high as $29.68 and as low as $29.10, and closed at $29.48. Trading volume was a total of 3.38M shares. On July 30, 2009, WMI opened at $28.75, traded as high as $29.41 and as low as $27.85, and closed at $28.05. Trading volume was a total of 7.81M shares. On July 31, 2009, WMI opened at $28.09, traded as high as $28.54 and as low as $27.98, and closed at $28.11. Trading volume was a total of 3.98M shares. On August 03, 2009, WMI opened at $28.27, traded as high as $28.40 and as low as $27.65, and closed at $28.39. Trading volume was a total of 3.94M shares. On August 04, 2009, WMI opened at $28.33, traded as high as $28.56 and as low as $28.16, and closed at $28.50. Trading volume was a total of 2.85M shares.

WMI Historical Stock Prices By Date:

WMI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into WMI shares, starting with a $10,000 purchase of WMI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/24/2009
End date: 08/04/2009
Start price/share: $26.89
End price/share: $28.50
Starting shares: 371.89
Ending shares: 375.79
Dividends reinvested/share: $0.29
Total return: 7.10%
Annualized Gain: 25.40%
Starting investment: $10,000.00
Ending investment: $10,710.00
Years: 0.28
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/24/2009
End date: 08/04/2009
Start price/share: $26.89
End price/share: $28.50
Dividends collected/share: $0.29
Total return: 7.07%
Annualized Gain: 25.28%
Starting investment: $10,000.00
Ending investment: $10,707.00
Years: 0.28
Date Close
07/29/2009$29.48
07/30/2009$28.05
07/31/2009$28.11
08/03/2009$28.39
08/04/2009$28.50
WMI is categorized under the Materials sector; below are some other companies in the same sector:

WMLP Historical Stock Prices
WMS Historical Stock Prices
WOR Historical Stock Prices
WPK Historical Stock Prices
WPP Historical Stock Prices
WRK Historical Stock Prices
WRN Historical Stock Prices
WRP Historical Stock Prices
WS Historical Stock Prices
WST Historical Stock Prices

WMI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.