• N/A
    Market Cap
  • 40.60%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -5.00%
    Low Price$14.71
    High Price$16.13
  • 3 Months
    +5.89%
    Low Price$14.03
    High Price$17.01
  • 1 Year
    +37.14%
    Low Price$10.91
    High Price$17.01
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
15.00
15.06
14.99
15.06
+2.30%
3,957
06/02/2026
14.84
14.84
14.67
14.72
-1.27%
7,365
06/01/2026
14.50
14.91
14.50
14.91
+1.36%
30,759
05/29/2026
14.80
14.81
14.71
14.71
-1.41%
3,936
05/28/2026
15.02
15.05
14.92
14.92
-1.97%
5,879
05/27/2026
15.34
15.38
15.22
15.22
-1.17%
10,897
05/26/2026
15.50
15.61
15.40
15.40
-0.13%
8,637
05/22/2026
15.61
15.61
15.39
15.42
-1.70%
4,349
05/21/2026
15.69
15.69
15.63
15.69
-1.16%
2,745
05/20/2026
15.90
15.96
15.87
15.87
-0.25%
5,014
05/19/2026
16.15
16.21
15.91
15.91
-1.36%
4,099
05/18/2026
16.06
16.15
16.06
16.13
+0.50%
2,710
05/15/2026
16.01
16.05
15.50
16.05
+0.33%
534,401
05/14/2026
15.70
16.00
15.70
16.00
+2.21%
7,121
05/13/2026
15.68
15.69
15.46
15.65
-1.01%
7,257
05/12/2026
15.83
15.98
15.81
15.81
-0.38%
27,505
05/11/2026
15.82
15.88
15.73
15.87
-0.14%
5,327
05/08/2026
15.91
16.05
15.87
15.89
-1.10%
4,960
05/07/2026
15.82
16.10
15.82
16.07
+1.57%
7,148
05/06/2026
15.58
16.02
15.58
15.82
-0.19%
1,249
05/05/2026
15.97
15.97
15.85
15.85
-2.04%
96,403
05/04/2026
16.50
16.51
16.17
16.18
-2.12%
191,800
05/01/2026
16.72
16.72
16.53
16.53
-2.19%
544
04/30/2026
16.85
17.12
16.85
16.90
-0.29%
113,972
04/29/2026
17.01
17.05
16.89
16.95
+0.77%
72,049
04/28/2026
16.85
16.90
16.73
16.82
-0.41%
157,364
04/27/2026
17.54
17.54
16.85
16.89
-0.32%
117,173
04/24/2026
16.96
17.00
16.92
16.94
-0.39%
234,357
04/23/2026
16.82
17.07
16.82
17.01
+2.04%
158,257
04/22/2026
16.94
16.94
16.59
16.67
-0.30%
243,747
04/21/2026
16.72
16.77
16.72
16.72
-0.06%
1,403,364
04/20/2026
16.67
16.88
16.67
16.73
+2.03%
198,037
04/17/2026
16.50
16.50
16.27
16.40
-1.23%
157,113
04/16/2026
16.67
16.77
16.60
16.60
+1.16%
413,387
04/15/2026
16.25
16.50
16.25
16.41
+0.80%
136,727
04/14/2026
16.20
16.43
15.85
16.28
+0.49%
1,660,845
04/13/2026
16.62
16.86
16.20
16.20
+5.13%
241,108
04/10/2026
15.40
15.44
15.34
15.41
-0.50%
10,801
04/09/2026
15.49
15.49
15.49
15.49
-0.38%
1,281
04/08/2026
14.48
15.59
14.48
15.55
-0.15%
5,510
04/07/2026
15.65
15.85
15.57
15.57
-0.94%
20,312
04/06/2026
15.75
15.75
15.67
15.72
-0.46%
19,910
04/02/2026
15.50
15.93
15.50
15.79
+3.34%
45,237
04/01/2026
15.40
15.40
15.10
15.28
-1.51%
24,803
04/01/2026
$0.08 Dividend
03/31/2026
16.38
16.38
15.41
15.51
-3.41%
36,774
03/30/2026
16.23
16.30
16.06
16.06
0.00%
7,717
03/27/2026
15.95
16.15
15.91
16.06
-0.98%
22,777
03/26/2026
16.21
16.31
16.16
16.22
+0.93%
223,847
03/25/2026
16.03
16.07
15.93
16.07
-0.19%
21,740
03/24/2026
16.16
16.47
16.10
16.10
+0.19%
23,000
03/23/2026
15.96
16.19
15.85
16.07
+0.56%
507,362
03/20/2026
15.59
16.03
15.59
15.98
+2.49%
554,518
03/19/2026
15.41
15.59
15.41
15.59
+2.75%
66,697
03/18/2026
15.20
15.48
15.18
15.18
-0.78%
242,624
03/17/2026
15.18
15.51
15.18
15.30
+0.46%
1,495
03/16/2026
14.75
15.23
14.72
15.23
+4.15%
9,975
03/13/2026
14.70
14.70
14.57
14.62
-1.61%
1,433
03/12/2026
15.03
15.04
14.86
14.86
-1.78%
2,436
03/11/2026
14.61
15.13
14.58
15.13
+7.19%
37,747
03/10/2026
14.14
14.14
13.92
14.11
+1.07%
2,342
03/09/2026
14.05
14.15
13.96
13.96
-1.34%
4,583
03/06/2026
14.16
14.34
14.10
14.15
-1.11%
91,827
03/05/2026
14.21
14.31
14.21
14.31
-1.24%
798
03/04/2026
14.11
14.52
14.11
14.49
+2.30%
5,904
03/03/2026
13.84
14.16
13.76
14.16
-0.06%
66,530
03/02/2026
14.02
14.17
13.95
14.17
+2.23%
82,559
02/27/2026
13.95
14.02
13.86
13.86
-1.18%
4,440
02/26/2026
14.02
14.06
13.94
14.03
-0.16%
28,685
02/25/2026
14.05
14.05
14.03
14.05
-0.45%
19,716
02/24/2026
13.90
14.14
13.90
14.11
+0.04%
8,614
02/23/2026
14.50
14.83
14.11
14.11
-2.76%
6,627
02/20/2026
14.53
14.82
14.29
14.51
+4.22%
41,754
02/19/2026
13.96
14.24
13.91
13.92
+2.12%
4,505
02/18/2026
14.01
14.01
13.63
13.63
-0.51%
30,641
02/17/2026
13.79
13.79
13.40
13.70
-0.70%
55,752
02/13/2026
13.77
13.88
13.75
13.80
+2.26%
21,417
02/12/2026
13.88
13.88
13.39
13.50
-2.69%
130,339
02/11/2026
13.43
13.91
13.43
13.87
+3.80%
14,347
02/10/2026
13.24
13.36
13.24
13.36
+0.27%
59,150
02/09/2026
13.50
13.53
13.31
13.33
+0.28%
22,175
02/06/2026
13.11
13.44
13.06
13.29
+1.69%
21,634
02/05/2026
12.79
13.07
12.79
13.07
+0.69%
19,465
02/04/2026
12.74
12.98
12.62
12.98
+4.15%
9,749
02/03/2026
12.49
12.53
12.46
12.46
0.00%
60,438
02/02/2026
12.69
12.69
12.46
12.46
-3.32%
32,027
01/30/2026
12.83
12.98
12.76
12.89
+0.15%
30,197
01/29/2026
12.87
12.93
12.76
12.87
+1.44%
33,654
01/28/2026
13.38
13.38
12.57
12.68
-0.41%
50,993
01/27/2026
12.25
12.79
12.25
12.74
+1.98%
38,618
01/26/2026
12.86
12.90
12.49
12.49
-3.01%
98,243
01/23/2026
12.91
13.00
12.85
12.88
+1.45%
48,671
01/22/2026
12.68
12.76
12.63
12.69
+0.43%
29,886
01/21/2026
12.74
12.74
12.36
12.64
+0.47%
208,699
01/20/2026
12.49
12.62
12.42
12.58
+0.80%
144,610
01/16/2026
12.58
12.58
12.48
12.48
+1.13%
13,195
01/15/2026
12.32
12.52
12.32
12.34
+0.02%
23,492
01/14/2026
12.43
12.44
12.34
12.34
+0.23%
8,225
01/13/2026
12.23
12.48
12.20
12.31
+0.90%
33,554
01/12/2026
12.07
12.20
11.94
12.20
+1.57%
7,755