• N/A
    Market Cap
  • -30.59%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -9.49%
    Low Price$10.23
    High Price$11.90
  • 3 Months
    +1.07%
    Low Price$9.28
    High Price$11.90
  • 1 Year
    -30.59%
    Low Price$9.28
    High Price$15.43
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
10.26
10.26
10.22
10.23
-0.32%
22,617
09/10/2026
10.14
10.32
10.14
10.26
-4.73%
21,096
09/09/2026
10.51
10.78
10.51
10.77
+0.28%
25,362
09/08/2026
10.77
10.77
10.65
10.74
-6.28%
44,220
09/04/2026
11.46
11.46
11.38
11.46
+0.17%
21,964
09/03/2026
11.55
11.56
11.41
11.44
-0.60%
22,975
09/02/2026
11.50
11.54
11.42
11.51
-0.19%
26,581
09/01/2026
11.57
11.63
11.50
11.53
-0.60%
19,358
08/31/2026
11.58
11.74
11.58
11.60
-2.03%
37,093
08/28/2026
11.87
11.87
11.78
11.84
+0.04%
88,419
08/27/2026
11.90
11.90
11.76
11.83
-0.30%
48,839
08/26/2026
11.83
11.87
11.56
11.87
-0.27%
81,104
08/25/2026
11.95
11.98
11.74
11.90
+0.10%
95,410
08/24/2026
11.75
11.91
11.68
11.89
+0.34%
132,904
08/21/2026
11.79
11.86
11.72
11.85
+2.51%
214,372
08/20/2026
11.44
11.57
11.14
11.56
+0.57%
233,411
08/19/2026
11.30
11.55
11.18
11.50
+4.03%
162,454
08/18/2026
11.16
11.16
11.00
11.05
-2.04%
3,608
08/17/2026
11.20
11.28
11.08
11.28
-0.92%
2,050
08/14/2026
11.40
11.47
11.38
11.39
-1.13%
5,372
08/13/2026
11.52
11.52
11.52
11.52
+1.24%
155
08/12/2026
11.56
11.56
11.37
11.37
+0.65%
1,648
08/10/2026
11.32
11.39
11.25
11.30
+1.79%
3,130
08/07/2026
11.68
11.68
11.10
11.10
-2.06%
559
08/06/2026
11.40
11.40
11.30
11.34
-2.54%
1,096
08/05/2026
11.59
11.63
11.59
11.63
+2.20%
431
08/04/2026
11.30
11.38
11.22
11.38
+1.65%
1,658
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