• N/A
    Market Cap
  • -0.09%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -21.24%
    Low Price$4.77
    High Price$6.10
  • 3 Months
    -13.69%
    Low Price$4.77
    High Price$6.97
  • 1 Year
    -0.09%
    Low Price$4.00
    High Price$7.68
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
4.83
4.83
4.75
4.77
-3.70%
66,414
10/22/2026
5.00
5.00
4.91
4.95
-4.48%
51,802
10/21/2026
5.25
5.26
5.18
5.18
+0.19%
13,017
10/20/2026
5.11
5.27
5.11
5.17
-3.72%
82,768
10/19/2026
5.53
5.53
5.37
5.37
-4.62%
20,793
10/16/2026
5.77
5.77
5.63
5.63
-1.75%
25,038
10/15/2026
5.63
5.74
5.58
5.73
+0.44%
23,990
10/14/2026
5.74
5.74
5.62
5.71
-1.98%
24,894
10/13/2026
5.83
5.85
5.79
5.82
+1.48%
12,450
10/12/2026
5.77
5.78
5.74
5.74
-1.88%
10,984
10/09/2026
5.83
5.85
5.81
5.85
+1.65%
10,575
10/08/2026
5.68
5.75
5.66
5.75
-0.35%
14,860
10/07/2026
5.78
5.78
5.75
5.77
-1.70%
14,251
10/06/2026
5.88
5.91
5.86
5.87
-0.17%
18,745
10/05/2026
5.82
5.90
5.77
5.88
-0.51%
47,576
10/02/2026
5.85
5.93
5.85
5.91
+2.60%
20,622
10/01/2026
5.79
5.79
5.71
5.76
-2.49%
30,074
09/30/2026
5.96
6.01
5.91
5.91
-0.56%
23,485
09/29/2026
5.92
5.95
5.90
5.94
-1.16%
12,216
09/28/2026
5.97
6.01
5.93
6.01
-1.44%
13,650
09/25/2026
6.01
6.10
6.01
6.10
+1.72%
9,499
09/24/2026
6.02
6.02
5.97
6.00
-0.91%
5,934
09/23/2026
6.11
6.11
5.98
6.05
-2.57%
4,421
09/22/2026
6.12
6.21
6.12
6.21
+1.13%
67,060
09/21/2026
6.20
6.20
6.05
6.14
-0.32%
155,273
09/18/2026
6.15
6.18
6.11
6.16
-2.30%
23,962
09/17/2026
6.32
6.37
6.29
6.31
+2.19%
9,714
09/16/2026
6.26
6.29
6.17
6.17
-0.40%
59,631
09/15/2026
6.16
6.20
6.16
6.20
+0.24%
5,273
09/14/2026
6.04
6.20
6.02
6.18
-4.04%
57,138
09/11/2026
6.50
6.51
6.43
6.44
+1.26%
7,308
09/10/2026
6.38
6.40
6.35
6.36
-4.22%
9,431
09/09/2026
6.75
6.76
6.64
6.64
0.00%
16,774
09/08/2026
6.68
6.69
6.64
6.64
+0.45%
17,709
09/04/2026
6.58
6.64
6.58
6.61
-0.90%
6,729
09/03/2026
6.62
6.69
6.62
6.67
+0.74%
171,316
09/02/2026
6.70
6.75
6.61
6.62
+0.70%
15,586
09/01/2026
6.52
6.61
6.51
6.58
-3.12%
22,601
08/31/2026
6.82
6.85
6.78
6.79
+0.24%
73,289
08/28/2026
6.86
6.90
6.75
6.77
-0.15%
143,515
08/27/2026
6.68
6.78
6.68
6.78
+0.98%
7,436
08/26/2026
6.72
6.74
6.70
6.71
-0.82%
10,421
08/25/2026
6.69
6.80
6.69
6.77
-0.22%
16,485
08/24/2026
6.79
6.80
6.75
6.79
+2.03%
20,620
08/21/2026
6.71
6.71
6.64
6.65
+2.31%
16,967
08/20/2026
6.52
6.54
6.46
6.50
-4.13%
26,012
08/19/2026
6.85
6.87
6.76
6.78
+2.11%
54,486
08/18/2026
6.75
6.75
6.61
6.64
-3.49%
75,843
08/17/2026
6.85
6.92
6.85
6.88
+2.38%
140,947
08/14/2026
6.64
6.74
6.64
6.72
+1.05%
24,026
08/13/2026
6.72
6.72
6.63
6.65
-4.18%
123,309
08/12/2026
6.98
7.03
6.92
6.94
+1.60%
282,877
08/11/2026
6.89
6.89
6.83
6.83
-1.99%
8,199
08/10/2026
6.97
7.00
6.94
6.97
+1.68%
20,130
08/07/2026
6.96
6.96
6.82
6.86
+1.78%
12,279
08/06/2026
6.73
6.84
6.72
6.74
+0.60%
10,935
08/05/2026
6.64
6.70
6.63
6.70
+3.80%
12,032
08/04/2026
6.44
6.46
6.38
6.45
+4.88%
17,953
08/03/2026
6.14
6.18
6.12
6.15
-0.65%
13,392
07/31/2026
6.14
6.23
6.12
6.19
+2.15%
28,834
07/30/2026
6.02
6.06
5.99
6.06
+6.50%
119,521
07/29/2026
5.75
5.75
5.66
5.69
-0.04%
7,683
07/28/2026
5.64
5.71
5.62
5.69
+0.04%
5,692
07/27/2026
5.73
5.73
5.65
5.69
+0.06%
147,261
07/24/2026
5.65
5.74
5.64
5.69
+3.01%
16,513
07/23/2026
5.51
5.57
5.49
5.52
-3.82%
13,799
07/22/2026
5.73
5.74
5.67
5.74
+1.41%
7,922
07/21/2026
5.56
5.67
5.53
5.66
+4.43%
19,722
07/20/2026
5.56
5.56
5.42
5.42
-0.37%
8,739
07/17/2026
5.34
5.50
5.34
5.44
+0.09%
87,596
07/16/2026
5.49
5.52
5.41
5.44
-5.23%
13,822
07/15/2026
5.72
5.75
5.68
5.74
-0.95%
15,376
07/14/2026
5.84
5.84
5.79
5.79
+1.05%
40,085
07/13/2026
5.78
5.79
5.73
5.73
+0.53%
9,706
07/10/2026
5.65
5.70
5.65
5.70
0.00%
21,332
07/09/2026
5.68
5.70
5.66
5.70
+0.88%
20,591
07/08/2026
5.72
5.72
5.59
5.65
-1.74%
32,472
07/07/2026
5.89
5.89
5.74
5.75
-5.12%
23,780
07/06/2026
6.04
6.06
6.00
6.06
+2.54%
11,103
07/02/2026
6.02
6.08
5.87
5.91
+1.90%
17,022
07/01/2026
5.70
5.83
5.70
5.80
+1.13%
18,206
06/30/2026
5.71
5.78
5.68
5.74
-1.30%
19,843
06/29/2026
5.78
5.83
5.72
5.81
-0.84%
13,571
06/26/2026
5.81
5.88
5.77
5.86
-2.01%
13,672
06/25/2026
5.98
6.04
5.98
5.98
+1.53%
24,848
06/24/2026
6.02
6.06
5.87
5.89
-7.39%
33,742
06/23/2026
6.34
6.40
6.34
6.36
+2.25%
43,086
06/22/2026
6.25
6.27
6.21
6.22
-7.99%
38,179
06/18/2026
6.72
6.76
6.70
6.76
+0.75%
69,079
06/17/2026
6.84
6.90
6.65
6.71
-2.61%
64,122
06/16/2026
6.93
6.99
6.87
6.89
+1.92%
15,808
06/15/2026
6.79
6.80
6.69
6.76
+4.08%
16,405
06/12/2026
6.45
6.51
6.40
6.50
+1.17%
16,792
06/11/2026
6.19
6.46
6.19
6.42
+3.55%
52,615
06/10/2026
6.27
6.30
6.20
6.20
-4.55%
57,877
06/09/2026
6.55
6.55
6.35
6.50
-1.13%
36,040
06/08/2026
6.62
6.62
6.54
6.57
-0.76%
20,816
06/05/2026
6.69
6.72
6.60
6.62
-5.70%
50,704
06/04/2026
7.01
7.15
7.00
7.02
-3.73%
23,072
06/03/2026
7.45
7.45
7.29
7.29
-4.24%
10,550