• N/A
    Market Cap
  • 19.70%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -5.24%
    Low Price$39.26
    High Price$43.17
  • 3 Months
    -2.88%
    Low Price$39.25
    High Price$43.17
  • 1 Year
    +19.70%
    Low Price$31.07
    High Price$43.17
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
39.75
40.00
39.26
39.26
-2.57%
1,521
07/31/2026
40.50
40.50
39.98
40.30
-2.27%
7,657
07/30/2026
41.48
41.48
41.09
41.23
+2.89%
1,107
07/29/2026
40.04
40.17
40.03
40.08
-1.72%
1,042
07/28/2026
41.10
41.10
40.70
40.78
-2.55%
2,459
07/27/2026
41.84
41.84
41.84
41.84
+0.75%
542
07/24/2026
41.53
41.53
41.53
41.53
-1.70%
448
07/23/2026
41.44
42.49
41.44
42.25
+0.46%
3,070
07/21/2026
42.06
42.06
42.06
42.06
-1.00%
1,275
07/20/2026
42.48
42.48
42.48
42.48
+0.32%
643
07/17/2026
42.41
42.41
42.34
42.34
+0.10%
926
07/16/2026
42.34
42.34
42.30
42.30
-2.00%
744
07/15/2026
42.66
43.84
42.66
43.17
+0.81%
876
07/14/2026
42.82
42.82
42.82
42.82
+0.61%
897
07/13/2026
42.00
42.56
42.00
42.56
+3.28%
1,432
07/10/2026
42.39
42.39
41.21
41.21
-2.90%
353
07/09/2026
42.56
42.56
42.44
42.44
+0.17%
783
07/08/2026
42.37
42.37
42.37
42.37
+0.14%
473
07/07/2026
43.29
43.29
42.31
42.31
+2.12%
587
07/02/2026
42.20
42.62
41.43
41.43
+1.43%
2,356
07/01/2026
40.73
41.26
40.09
40.85
-4.19%
1,605
06/30/2026
41.29
42.63
41.28
42.63
+0.76%
1,523
06/29/2026
41.15
42.31
40.70
42.31
+4.16%
1,065
06/26/2026
40.62
40.62
40.62
40.62
-0.37%
449
06/25/2026
41.29
41.90
40.77
40.77
-0.68%
2,500
06/24/2026
41.05
41.05
41.05
41.05
-1.72%
793
06/23/2026
41.54
41.77
40.86
41.77
+0.26%
952
06/22/2026
41.74
41.74
41.13
41.66
+1.88%
790
06/18/2026
40.76
40.89
40.76
40.89
-0.70%
1,102
06/16/2026
41.18
41.18
41.18
41.18
-0.77%
622
06/15/2026
41.34
41.50
41.34
41.50
+0.39%
2,789
06/12/2026
41.34
41.34
41.34
41.34
+1.97%
1,012
06/11/2026
41.34
41.34
40.30
40.54
0.00%
24,698
06/10/2026
40.54
40.54
40.54
40.54
+0.40%
608
06/09/2026
40.49
40.49
40.38
40.38
+2.88%
802
06/08/2026
40.70
41.07
39.25
39.25
-3.63%
18,042
06/05/2026
41.05
41.05
40.28
40.73
+0.41%
338,243
06/04/2026
40.97
41.44
40.57
40.57
-1.83%
356,159
06/03/2026
40.84
41.32
40.72
41.32
+2.35%
745,883
06/02/2026
40.35
40.37
40.35
40.37
+0.62%
708
06/01/2026
40.13
40.13
40.12
40.12
-0.82%
472
05/28/2026
40.45
40.45
40.45
40.45
-0.02%
107
05/22/2026
40.46
40.46
40.46
40.46
+3.06%
1,077
05/19/2026
39.26
39.26
39.26
39.26
-2.53%
207
05/18/2026
39.27
40.28
39.27
40.28
+0.70%
2,704
05/15/2026
40.00
40.00
40.00
40.00
-2.13%
307
05/13/2026
40.87
40.87
40.87
40.87
+4.49%
173
05/12/2026
$1.77 Dividend
05/11/2026
39.18
39.18
39.11
39.11
-4.97%
3,381
05/08/2026
41.16
41.16
41.16
41.16
+2.38%
110
05/04/2026
40.20
40.20
40.20
40.20
-0.54%
251
05/01/2026
40.42
40.42
40.42
40.42
-0.38%
349
04/30/2026
40.58
40.58
40.58
40.58
+3.93%
552
04/29/2026
39.04
39.04
39.04
39.04
-3.29%
1,829
04/27/2026
41.19
41.19
40.37
40.37
+2.36%
350
04/23/2026
39.44
39.44
39.44
39.44
-2.23%
150
04/21/2026
40.74
40.74
40.34
40.34
+2.83%
1,039
04/13/2026
39.23
39.23
39.23
39.23
+1.74%
266
04/08/2026
38.85
38.85
38.56
38.56
+5.16%
345
04/06/2026
36.67
36.67
36.67
36.67
-0.49%
100
03/31/2026
36.52
36.85
36.52
36.85
+1.74%
2,560
03/30/2026
35.14
36.21
35.14
36.21
+2.85%
704
03/27/2026
35.36
35.36
35.21
35.21
+1.63%
1,800
03/24/2026
34.65
34.65
34.65
34.65
-4.71%
1,034
03/18/2026
36.36
36.36
36.36
36.36
0.00%
150
03/16/2026
36.36
36.36
36.36
36.36
+0.10%
152
03/11/2026
36.32
36.32
36.32
36.32
-0.63%
9,190
03/06/2026
36.55
36.55
36.55
36.55
-4.19%
760
03/04/2026
36.91
38.20
36.91
38.15
+2.89%
990
03/03/2026
37.12
37.12
36.84
37.08
-9.46%
327
02/27/2026
41.51
41.51
40.95
40.95
+4.45%
1,909
02/20/2026
39.38
39.38
38.75
39.20
+7.24%
624
02/09/2026
36.56
36.56
36.56
36.56
-0.91%
100
02/06/2026
36.89
36.89
36.89
36.89
+0.05%
995
02/05/2026
36.87
36.87
36.87
36.87
+1.18%
296
02/04/2026
36.44
36.44
36.44
36.44
+0.77%
1,187
02/03/2026
36.17
36.17
36.17
36.17
+2.00%
209
01/28/2026
35.46
35.46
35.46
35.46
-1.85%
669
01/27/2026
35.88
36.13
35.88
36.13
+7.52%
370
01/22/2026
33.49
33.88
33.49
33.60
+1.47%
631
01/21/2026
32.54
33.49
32.42
33.12
+4.12%
4,696
01/20/2026
33.19
33.19
31.80
31.80
-5.57%
1,306
01/15/2026
33.68
33.68
33.68
33.68
-3.14%
1,026
01/02/2026
34.77
34.77
34.77
34.77
+0.94%
657
12/31/2025
34.44
34.44
34.44
34.44
+4.43%
240
12/19/2025
32.98
32.98
32.98
32.98
+1.87%
125
12/18/2025
32.38
32.38
32.38
32.38
-1.69%
36,834
12/17/2025
33.32
33.32
32.93
32.93
-1.85%
988
12/15/2025
33.55
33.55
33.55
33.55
-0.79%
212
12/11/2025
33.80
33.82
33.80
33.82
+4.52%
1,232
12/10/2025
32.36
32.36
32.36
32.36
+0.15%
136
12/05/2025
32.31
32.31
32.31
32.31
-5.25%
127
12/03/2025
33.21
34.10
33.21
34.10
+4.55%
390
12/02/2025
32.62
32.62
32.62
32.62
+0.60%
177
11/26/2025
32.80
33.04
32.42
32.42
-0.97%
1,434
11/25/2025
32.62
32.74
32.62
32.74
+3.23%
6,778
11/24/2025
31.77
31.77
31.72
31.72
+2.09%
1,469
11/20/2025
31.07
31.07
31.07
31.07
0.00%
528
11/19/2025
31.67
32.12
31.05
31.07
-5.61%
1,443
11/17/2025
32.29
32.91
31.90
32.91
+1.91%
1,018