• N/A
    Market Cap
  • 64.04%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -3.82%
    Low Price$21.80
    High Price$25.37
  • 3 Months
    +18.78%
    Low Price$21.80
    High Price$31.15
  • 1 Year
    +64.04%
    Low Price$14.68
    High Price$31.15
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
24.47
24.47
24.47
24.47
-3.54%
500
07/31/2026
24.45
25.37
24.45
25.37
+7.94%
103
07/29/2026
23.50
23.50
23.50
23.50
-2.08%
25,007
07/28/2026
24.00
24.00
22.11
24.00
+8.06%
234
07/27/2026
22.21
22.21
22.21
22.21
-4.02%
100
07/22/2026
22.59
23.27
22.59
23.14
+2.03%
72
07/21/2026
22.05
22.68
22.05
22.68
+4.06%
1,509
07/17/2026
22.34
22.34
21.15
21.80
-4.51%
112
07/16/2026
22.83
22.83
22.83
22.83
+0.95%
72
07/15/2026
22.61
22.61
22.61
22.61
-7.30%
3
07/13/2026
24.39
24.39
24.39
24.39
+10.46%
3
07/10/2026
22.08
22.08
22.08
22.08
-0.27%
700
07/09/2026
23.40
23.40
22.14
22.14
-12.14%
11
07/06/2026
25.20
25.20
25.20
25.20
-0.94%
8
07/02/2026
25.44
25.44
25.44
25.44
+14.34%
125
07/01/2026
22.25
22.25
22.25
22.25
-0.85%
150
06/29/2026
22.44
22.44
22.44
22.44
-9.95%
1,000
06/23/2026
24.92
24.92
24.92
24.92
-0.72%
217
06/22/2026
25.10
25.10
25.10
25.10
-11.62%
200
06/18/2026
28.24
28.40
28.24
28.40
+3.18%
25,375
06/17/2026
27.53
27.53
27.53
27.53
+1.94%
15
06/16/2026
26.80
27.00
26.80
27.00
+1.35%
56
06/15/2026
26.64
26.64
26.64
26.64
-1.70%
20
06/12/2026
27.06
27.10
27.06
27.10
+6.40%
204
06/11/2026
26.40
26.40
25.47
25.47
-3.34%
508
06/10/2026
26.35
26.35
26.35
26.35
-0.85%
25
06/09/2026
26.85
26.85
26.58
26.58
+0.62%
105
06/08/2026
27.55
27.55
26.41
26.41
-5.68%
210
06/04/2026
28.00
28.00
28.00
28.00
-2.85%
400
06/03/2026
28.82
28.82
28.82
28.82
+3.26%
400
06/01/2026
27.91
27.91
27.91
27.91
-10.40%
10
05/29/2026
29.36
31.15
29.36
31.15
+3.83%
280
05/28/2026
30.00
30.00
30.00
30.00
-1.48%
5
05/26/2026
30.45
30.45
30.45
30.45
+4.23%
100
05/21/2026
28.00
29.22
28.00
29.22
+4.63%
130
05/15/2026
27.92
27.92
27.92
27.92
-8.30%
1
05/14/2026
30.45
30.45
30.45
30.45
+0.20%
95
05/13/2026
29.05
30.39
29.05
30.39
+17.36%
147
05/11/2026
25.85
26.03
25.50
25.90
-5.87%
595
05/08/2026
24.75
27.51
24.75
27.51
+12.63%
1,725
05/07/2026
25.23
25.23
24.43
24.43
+3.28%
146
05/06/2026
23.65
23.65
23.65
23.65
+14.81%
2
05/06/2026
$0.59 Dividend
05/01/2026
20.13
20.60
20.13
20.60
+8.53%
360
04/30/2026
18.98
18.98
18.98
18.98
-4.50%
10
04/28/2026
19.87
19.87
19.87
19.87
+2.97%
170
04/27/2026
19.59
19.59
19.30
19.30
-0.22%
944
04/24/2026
19.34
19.34
19.34
19.34
-5.27%
10
04/21/2026
20.42
20.42
20.42
20.42
+0.10%
250
04/20/2026
20.32
20.40
20.32
20.40
+0.87%
320
04/17/2026
20.22
20.22
20.22
20.22
-0.38%
200
04/16/2026
20.30
20.30
20.30
20.30
+2.50%
20
04/15/2026
19.81
19.81
19.81
19.81
+0.02%
200
04/14/2026
20.47
20.47
19.80
19.80
-1.09%
131
04/10/2026
20.02
20.02
20.02
20.02
+3.21%
10
04/06/2026
19.40
19.40
19.40
19.40
-0.25%
250
04/01/2026
19.45
19.45
19.45
19.45
+3.84%
500
03/26/2026
18.73
18.73
18.73
18.73
+9.25%
500
03/23/2026
17.14
17.14
17.14
17.14
+5.89%
2
03/20/2026
17.33
17.33
16.19
16.19
-7.19%
723
03/19/2026
17.96
17.96
17.44
17.44
-6.42%
505
03/18/2026
18.64
18.64
18.64
18.64
-3.14%
1
03/17/2026
19.24
19.24
19.24
19.24
+5.50%
157
03/16/2026
18.86
18.86
18.24
18.24
-6.21%
92
03/13/2026
18.70
19.53
18.70
19.45
-3.80%
839
03/10/2026
20.22
20.22
20.22
20.22
-0.24%
169
03/05/2026
20.26
20.26
20.26
20.26
+1.71%
10
03/04/2026
19.92
19.92
19.92
19.92
+8.18%
55
03/03/2026
19.22
19.22
18.26
18.42
-15.82%
916
02/26/2026
21.88
21.88
21.88
21.88
+3.54%
500
02/25/2026
21.13
21.13
21.13
21.13
-3.85%
7
02/18/2026
21.98
21.98
21.98
21.98
-1.61%
7
02/13/2026
22.33
22.33
22.33
22.33
+1.82%
2,322
02/12/2026
22.66
22.70
21.94
21.94
-5.05%
2,227
02/11/2026
23.10
23.10
23.10
23.10
+2.00%
100
02/06/2026
22.65
22.65
22.65
22.65
+1.19%
217
02/05/2026
21.54
22.38
21.54
22.38
-6.08%
1,300
02/03/2026
23.83
23.83
23.83
23.83
+9.86%
50
02/02/2026
21.69
21.69
21.69
21.69
-2.47%
204
01/30/2026
23.34
23.34
22.09
22.24
-9.62%
1,799
01/29/2026
25.28
25.28
24.61
24.61
+0.76%
1,537
01/27/2026
24.43
24.43
24.43
24.43
-2.26%
77
01/26/2026
24.60
25.05
24.60
24.99
+11.93%
1,129
01/21/2026
22.38
22.38
22.33
22.33
+2.87%
30
01/16/2026
21.70
21.70
21.70
21.70
-0.76%
1
01/15/2026
21.87
21.87
21.87
21.87
+3.40%
60
01/14/2026
21.15
21.15
21.15
21.15
-0.68%
10
01/13/2026
21.29
21.29
21.29
21.29
-4.58%
40
01/12/2026
22.90
22.90
22.32
22.32
+0.42%
36
01/09/2026
22.22
22.22
22.22
22.22
+1.94%
50
01/08/2026
21.81
21.81
21.80
21.80
+2.56%
2,811
01/05/2026
21.96
21.96
21.26
21.26
+1.52%
300
01/02/2026
21.06
21.06
20.94
20.94
+1.09%
2,001
12/31/2025
21.98
21.98
20.71
20.71
-0.56%
157
12/30/2025
20.77
20.83
20.77
20.83
+2.00%
305
12/29/2025
20.42
20.42
20.42
20.42
-0.94%
500
12/24/2025
20.61
20.61
20.61
20.61
+1.31%
100
12/23/2025
21.39
21.39
20.35
20.35
+0.75%
45
12/19/2025
20.23
20.23
20.20
20.20
-1.33%
486
12/18/2025
20.47
20.47
20.47
20.47
-3.35%
114