• N/A
    Market Cap
  • -28.66%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -2.58%
    Low Price$10.14
    High Price$10.77
  • 3 Months
    -14.18%
    Low Price$9.69
    High Price$13.30
  • 1 Year
    -33.22%
    Low Price$9.69
    High Price$16.76
Date
Open
High
Low
Close
Change (%)
Volume
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
02/27/2026
12.01
12.27
12.01
12.10
+0.58%
957
02/26/2026
11.72
12.07
11.72
12.03
+3.13%
1,682
02/25/2026
11.72
11.72
11.65
11.67
-1.88%
1,748
02/24/2026
11.90
12.00
11.85
11.89
-1.18%
3,747
02/23/2026
12.13
12.13
12.01
12.03
-2.72%
2,197
02/20/2026
12.23
12.37
12.23
12.37
+1.04%
2,046
02/19/2026
12.40
12.40
12.18
12.24
-1.33%
992
02/18/2026
12.46
12.47
12.35
12.41
+2.16%
10,886
02/17/2026
12.20
12.25
12.08
12.14
-3.75%
3,085
02/13/2026
12.41
12.73
12.41
12.62
-8.12%
4,409
02/12/2026
13.85
13.85
13.73
13.73
+1.70%
459
02/11/2026
13.15
13.50
13.15
13.50
-1.95%
1,036
02/10/2026
13.67
13.77
13.67
13.77
+3.02%
1,027
02/09/2026
13.14
13.49
13.14
13.37
+4.70%
2,280
02/06/2026
12.70
12.87
12.64
12.77
+0.91%
1,599
02/05/2026
12.70
12.70
12.61
12.65
-0.93%
633
02/04/2026
12.65
12.92
12.65
12.77
+1.75%
1,952
02/03/2026
12.48
12.58
12.48
12.55
-0.50%
1,080
02/02/2026
12.65
12.65
12.50
12.61
-2.89%
3,892
01/30/2026
13.13
13.13
12.99
12.99
-1.48%
1,513
01/29/2026
13.34
13.34
13.18
13.18
-1.53%
1,398
01/28/2026
13.22
13.44
13.22
13.39
+1.44%
1,530
01/27/2026
13.14
13.20
13.14
13.20
+2.00%
2,945
01/26/2026
13.02
13.02
12.86
12.94
-0.42%
10,078
01/23/2026
12.91
13.00
12.91
12.99
+1.73%
1,680
01/22/2026
12.89
12.89
12.77
12.77
+2.99%
1,492
01/21/2026
12.40
12.40
12.40
12.40
+1.03%
233
01/20/2026
12.43
12.49
12.28
12.28
-3.75%
17,284
01/16/2026
12.61
12.86
12.61
12.75
-0.31%
1,545
01/15/2026
12.83
12.83
12.79
12.79
-0.68%
750
01/14/2026
12.91
12.91
12.86
12.88
+0.08%
3,900
01/13/2026
13.14
13.14
12.86
12.87
-3.80%
2,026
01/12/2026
13.05
13.38
13.05
13.38
+2.62%
1,936
01/09/2026
13.04
13.13
13.04
13.04
+0.07%
724
01/08/2026
13.00
13.03
12.98
13.03
-2.06%
3,598
01/07/2026
13.33
13.33
13.26
13.30
-0.58%
2,863
01/06/2026
13.36
13.53
13.15
13.38
+3.12%
11,407