• N/A
    Market Cap
  • 57.88%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    +8.12%
    Low Price$16.26
    High Price$17.33
  • 3 Months
    +4.37%
    Low Price$14.64
    High Price$17.33
  • 1 Year
    +57.88%
    Low Price$10.81
    High Price$17.33
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
17.23
17.23
17.17
17.17
+0.01%
1,471
07/31/2026
17.17
17.17
17.17
17.17
-0.93%
170
07/30/2026
17.45
17.45
16.95
17.33
+2.73%
331,260
07/29/2026
16.52
16.96
16.52
16.87
+2.13%
517,337
07/28/2026
16.51
16.52
16.46
16.52
+0.45%
9,616
07/27/2026
16.69
16.70
16.44
16.44
-1.44%
7,222
07/24/2026
16.48
16.69
16.48
16.69
+1.74%
1,050
07/23/2026
16.50
16.58
16.37
16.40
-0.19%
4,848
07/22/2026
16.41
16.43
16.41
16.43
+1.06%
781
07/21/2026
16.37
16.39
16.26
16.26
-1.72%
3,207
07/17/2026
16.69
16.69
16.51
16.54
-0.52%
6,201
07/16/2026
16.38
16.76
16.38
16.63
+1.11%
557
07/15/2026
16.45
16.45
16.45
16.45
+0.54%
41,518
07/14/2026
16.28
16.37
16.28
16.36
-1.15%
1,192
07/13/2026
16.66
16.66
16.55
16.55
-0.23%
321
07/10/2026
16.80
16.80
16.59
16.59
-1.25%
279
07/09/2026
16.79
16.80
16.79
16.80
-0.36%
1,183
07/08/2026
17.51
17.51
16.85
16.86
-1.82%
649
07/07/2026
16.97
17.17
16.97
17.17
+1.78%
8,768
07/06/2026
16.75
17.00
16.65
16.87
+6.23%
38,496
07/02/2026
15.50
15.88
15.50
15.88
+1.73%
6,173
07/01/2026
15.59
15.61
15.59
15.61
+0.81%
400
07/01/2026
$0.07 Dividend
06/30/2026
15.47
15.53
15.46
15.48
-0.31%
2,778,037
06/29/2026
15.56
15.58
15.53
15.53
-1.39%
10,368
06/26/2026
16.07
16.07
15.75
15.75
-0.90%
3,117
06/25/2026
15.92
16.01
15.89
15.89
+0.71%
3,559
06/24/2026
15.39
15.78
15.39
15.78
+3.34%
2,632,910
06/23/2026
15.24
15.30
15.22
15.27
+1.82%
2,831
06/22/2026
15.08
15.09
15.00
15.00
-0.26%
4,720
06/18/2026
15.04
15.04
14.88
15.04
+0.20%
94,941
06/17/2026
15.12
15.17
15.01
15.01
-2.50%
215,530
06/16/2026
15.36
15.39
15.36
15.39
-0.22%
3,859,346
06/15/2026
15.47
15.47
15.43
15.43
-0.08%
12,675
06/12/2026
15.46
15.46
15.44
15.44
+0.27%
3,773
06/11/2026
15.51
15.52
15.40
15.40
-0.90%
11,157
06/10/2026
15.38
15.55
15.38
15.54
+1.30%
61,521
06/09/2026
15.08
15.34
15.08
15.34
+0.82%
7,307
06/08/2026
15.26
15.26
15.21
15.21
-0.29%
1,953
06/05/2026
15.29
15.29
15.22
15.26
-0.98%
12,221
06/04/2026
15.07
15.41
14.99
15.41
+2.82%
2,978
06/03/2026
14.93
14.99
14.92
14.99
+2.30%
3,957
06/02/2026
14.77
14.77
14.60
14.65
-1.27%
7,365
06/01/2026
14.43
14.84
14.43
14.84
+1.36%
30,759
05/29/2026
14.73
14.74
14.64
14.64
-1.41%
3,936
05/28/2026
14.95
14.98
14.85
14.85
-1.97%
5,879
05/27/2026
15.27
15.30
15.15
15.15
-1.17%
10,897
05/26/2026
15.43
15.53
15.33
15.33
-0.13%
8,637
05/22/2026
15.53
15.53
15.32
15.35
-1.70%
4,349
05/21/2026
15.62
15.62
15.56
15.61
-1.16%
2,745
05/20/2026
15.82
15.88
15.79
15.79
-0.25%
5,014
05/19/2026
16.07
16.13
15.83
15.83
-1.36%
4,099
05/18/2026
15.98
16.07
15.98
16.05
+0.50%
2,710
05/15/2026
15.93
15.97
15.43
15.97
+0.33%
534,401
05/14/2026
15.63
15.92
15.63
15.92
+2.21%
7,121
05/13/2026
15.61
15.62
15.39
15.58
-1.01%
7,257
05/12/2026
15.75
15.90
15.73
15.73
-0.38%
27,505
05/11/2026
15.75
15.80
15.66
15.79
-0.14%
5,327
05/08/2026
15.83
15.97
15.79
15.82
-1.10%
4,960
05/07/2026
15.74
16.02
15.74
15.99
+1.57%
7,148
05/06/2026
15.51
15.94
15.51
15.74
-0.19%
1,249
05/05/2026
15.89
15.89
15.77
15.77
-2.04%
96,403
05/04/2026
16.42
16.43
16.09
16.10
-2.12%
191,800
05/01/2026
16.64
16.64
16.45
16.45
-2.19%
544
04/30/2026
16.77
17.04
16.77
16.82
-0.29%
113,972
04/29/2026
16.93
16.96
16.80
16.87
+0.77%
72,049
04/28/2026
16.77
16.82
16.65
16.74
-0.41%
157,364
04/27/2026
17.46
17.46
16.77
16.81
-0.32%
117,173
04/24/2026
16.88
16.92
16.84
16.86
-0.39%
234,357
04/23/2026
16.74
16.99
16.74
16.93
+2.04%
158,257
04/22/2026
16.86
16.86
16.51
16.59
-0.30%
243,747
04/21/2026
16.64
16.69
16.64
16.64
-0.06%
1,403,364
04/20/2026
16.59
16.80
16.59
16.65
+2.03%
198,037
04/17/2026
16.42
16.42
16.19
16.32
-1.23%
157,113
04/16/2026
16.59
16.69
16.52
16.52
+1.16%
413,387
04/15/2026
16.17
16.42
16.17
16.33
+0.80%
136,727
04/14/2026
16.12
16.35
15.77
16.20
+0.49%
1,660,845
04/13/2026
16.54
16.78
16.12
16.12
+5.13%
241,108
04/10/2026
15.33
15.36
15.27
15.34
-0.50%
10,801
04/09/2026
15.41
15.41
15.41
15.41
-0.38%
1,281
04/08/2026
14.41
15.52
14.41
15.47
-0.15%
5,510
04/07/2026
15.58
15.77
15.50
15.50
-0.94%
20,312
04/06/2026
15.67
15.67
15.60
15.64
-0.46%
19,910
04/02/2026
15.43
15.85
15.43
15.71
+3.34%
45,237
04/01/2026
15.33
15.33
15.03
15.21
-1.51%
24,803
04/01/2026
$0.08 Dividend
03/31/2026
16.30
16.30
15.34
15.44
-3.41%
36,774
03/30/2026
16.15
16.22
15.99
15.99
0.00%
7,717
03/27/2026
15.87
16.07
15.84
15.99
-0.98%
22,777
03/26/2026
16.13
16.23
16.08
16.14
+0.93%
223,847
03/25/2026
15.96
16.00
15.86
16.00
-0.19%
21,740
03/24/2026
16.08
16.39
16.03
16.03
+0.19%
23,000
03/23/2026
15.89
16.11
15.78
16.00
+0.56%
507,362
03/20/2026
15.52
15.95
15.52
15.91
+2.49%
554,518
03/19/2026
15.34
15.52
15.34
15.52
+2.75%
66,697
03/18/2026
15.12
15.41
15.10
15.10
-0.78%
242,624
03/17/2026
15.10
15.44
15.10
15.22
+0.46%
1,495
03/16/2026
14.68
15.15
14.65
15.15
+4.15%
9,975
03/13/2026
14.63
14.63
14.50
14.55
-1.61%
1,433
03/12/2026
14.96
14.97
14.79
14.79
-1.78%
2,436