• N/A
    Market Cap
  • -18.47%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    +12.23%
    Low Price$9.70
    High Price$11.43
  • 3 Months
    +9.33%
    Low Price$9.28
    High Price$11.43
  • 1 Year
    -18.47%
    Low Price$9.28
    High Price$15.43
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
11.23
11.23
11.06
11.20
+0.86%
2,008
07/31/2026
10.92
11.10
10.92
11.10
+1.65%
475
07/30/2026
11.00
11.00
10.92
10.92
+3.61%
2,302
07/29/2026
10.53
10.54
10.53
10.54
+1.93%
279
07/28/2026
10.43
10.43
10.34
10.34
-1.93%
654
07/27/2026
10.55
10.55
10.53
10.54
+0.90%
610
07/24/2026
10.47
10.56
10.45
10.45
-2.32%
1,045
07/22/2026
10.70
10.70
10.70
10.70
+0.42%
112
07/21/2026
10.87
10.87
10.65
10.65
-2.35%
2,122
07/20/2026
11.15
11.15
10.91
10.91
-4.51%
1,324
07/17/2026
11.49
11.49
11.43
11.43
+11.25%
713
07/16/2026
10.27
10.27
10.27
10.27
+1.38%
716
07/15/2026
10.04
10.13
10.04
10.13
+0.87%
5,295
07/14/2026
10.04
10.04
10.04
10.04
+2.58%
284
07/13/2026
9.79
9.79
9.79
9.79
+0.93%
334
07/09/2026
9.70
9.70
9.70
9.70
0.00%
428
07/08/2026
9.61
9.70
9.61
9.70
-2.12%
783
07/07/2026
10.07
10.07
9.75
9.91
-0.62%
3,385
07/06/2026
9.97
10.00
9.90
9.97
-0.03%
6,842
07/02/2026
9.98
9.98
9.98
9.98
+0.29%
341
07/01/2026
9.83
9.99
9.83
9.95
+3.47%
1,205
06/30/2026
9.54
9.61
9.54
9.61
+3.58%
1,795
06/29/2026
9.28
9.28
9.28
9.28
-2.88%
103
06/26/2026
9.56
9.56
9.56
9.56
-2.10%
1,310
06/25/2026
9.51
9.76
9.51
9.76
-0.20%
2,085
06/24/2026
9.79
9.79
9.68
9.78
+2.52%
2,641
06/23/2026
9.72
9.72
9.54
9.54
-4.70%
1,605
06/22/2026
10.10
10.10
10.01
10.01
+1.01%
1,758
06/18/2026
9.90
9.91
9.86
9.91
-2.27%
2,470
06/17/2026
10.33
10.33
10.14
10.14
+0.10%
1,168
06/16/2026
10.05
10.26
10.05
10.13
-2.97%
1,258
06/15/2026
10.30
10.44
10.30
10.44
+3.16%
4,130
06/11/2026
9.98
10.13
9.75
10.12
+2.12%
2,310
06/09/2026
10.05
10.07
9.90
9.91
-0.90%
2,426
06/08/2026
10.01
10.01
10.00
10.00
-1.11%
1,846
06/05/2026
10.35
10.36
10.11
10.11
-2.30%
1,064
06/03/2026
10.41
10.41
10.35
10.35
+0.51%
1,093
06/02/2026
10.24
10.41
10.24
10.30
+0.86%
355
06/01/2026
10.31
10.31
10.17
10.21
-3.13%
2,233
05/29/2026
10.38
10.58
10.38
10.54
-1.22%
1,979
05/27/2026
10.36
10.73
10.36
10.67
+0.33%
2,475
05/26/2026
10.60
10.66
10.60
10.64
+0.33%
1,032
05/22/2026
10.60
10.60
10.60
10.60
+1.19%
514
05/21/2026
10.59
10.59
10.48
10.48
-1.37%
363
05/20/2026
10.77
10.77
10.62
10.62
-1.39%
1,603
05/19/2026
10.65
10.85
10.65
10.77
+5.07%
4,513
05/18/2026
10.35
10.35
10.20
10.25
-0.49%
1,189
05/14/2026
10.33
10.33
10.30
10.30
+0.78%
677
05/13/2026
10.13
10.24
10.13
10.22
+0.40%
2,688
05/12/2026
10.26
10.29
10.18
10.18
+0.44%
799
05/11/2026
9.98
10.14
9.98
10.14
-1.89%
2,171
05/08/2026
10.23
10.50
10.23
10.33
+0.78%
4,277
05/07/2026
10.46
10.46
10.25
10.25
+0.10%
962
05/06/2026
10.35
10.42
10.08
10.24
-1.34%
2,957
05/05/2026
10.47
10.47
10.13
10.38
-1.81%
4,572
05/04/2026
10.50
10.75
10.50
10.57
+3.22%
2,636
05/01/2026
10.12
10.25
10.10
10.24
+1.29%
1,740
04/30/2026
9.90
10.11
9.90
10.11
-0.30%
2,602
04/29/2026
10.21
10.21
9.93
10.14
+4.60%
3,736
04/28/2026
9.65
9.72
9.65
9.69
-1.95%
1,274
04/27/2026
10.19
10.19
9.88
9.89
+2.48%
6,618
04/27/2026
$0.23 Dividend
04/24/2026
9.82
10.00
9.65
9.65
-23.12%
6,467
04/23/2026
12.75
12.75
12.55
12.55
-1.79%
2,766
04/22/2026
12.76
12.78
12.76
12.78
-1.54%
916
04/21/2026
12.71
12.98
12.71
12.98
+0.38%
3,560
04/20/2026
12.90
13.09
12.90
12.93
+0.97%
3,262
04/17/2026
12.81
12.81
12.81
12.81
+1.34%
200
04/16/2026
12.53
12.72
12.53
12.64
+0.27%
2,789
04/15/2026
12.68
12.68
12.60
12.60
+0.58%
738
04/14/2026
12.63
12.63
12.53
12.53
-0.54%
707
04/13/2026
12.69
12.69
12.46
12.60
-3.01%
1,706
04/10/2026
12.74
13.10
12.74
12.99
+7.43%
2,548
04/08/2026
12.11
12.11
12.03
12.09
+5.27%
4,150
04/07/2026
11.48
11.48
11.47
11.48
-2.08%
1,286
04/06/2026
11.51
11.93
11.45
11.73
+0.45%
1,616
04/02/2026
11.59
11.68
11.59
11.68
+5.71%
809
04/01/2026
11.96
11.96
11.05
11.05
-5.75%
1,211
03/31/2026
11.35
11.76
11.35
11.72
+3.54%
791
03/30/2026
11.35
11.35
11.32
11.32
+1.67%
395
03/27/2026
11.14
11.20
11.10
11.13
-2.31%
1,451
03/26/2026
11.35
11.47
11.35
11.40
-0.60%
1,030
03/25/2026
11.41
11.47
11.41
11.47
+2.71%
1,999
03/24/2026
11.19
11.19
11.16
11.16
0.00%
791
03/23/2026
11.17
11.25
11.16
11.16
+0.53%
3,178
03/20/2026
11.70
11.70
11.10
11.10
-5.49%
7,684
03/19/2026
11.63
11.96
11.63
11.75
-1.43%
1,970
03/18/2026
11.77
12.07
11.77
11.92
+1.71%
2,475
03/17/2026
11.47
11.74
11.47
11.72
+1.20%
5,349
03/16/2026
11.25
11.62
11.25
11.58
+4.02%
2,647
03/13/2026
11.34
11.34
11.13
11.13
-3.31%
1,987
03/12/2026
11.44
11.51
11.44
11.51
+0.86%
489
03/11/2026
11.40
11.55
11.40
11.42
-1.08%
4,663
03/10/2026
11.63
11.71
11.54
11.54
+0.75%
1,392
03/09/2026
11.46
11.56
11.46
11.46
-3.26%
1,391
03/06/2026
11.74
11.89
11.74
11.84
+1.05%
1,809
03/05/2026
11.67
11.72
11.67
11.72
+0.20%
368
03/04/2026
11.70
11.73
11.68
11.69
+1.48%
5,630
03/03/2026
11.64
11.64
11.31
11.52
-4.45%
2,809
03/02/2026
11.98
12.06
11.98
12.06
-0.33%
861