• N/A
    Market Cap
  • 23.01%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -1.31%
    Low Price$19.53
    High Price$21.61
  • 3 Months
    +4.79%
    Low Price$17.92
    High Price$21.61
  • 1 Year
    +17.83%
    Low Price$16.06
    High Price$21.61
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
20.06
20.46
20.05
20.35
+1.50%
3,476,524
06/02/2026
19.92
20.10
19.91
20.05
+0.70%
7,900,660
06/01/2026
19.97
20.03
19.71
19.91
-1.97%
1,004,985
05/29/2026
20.17
20.35
20.13
20.31
+0.89%
69,221
05/28/2026
20.16
20.30
20.12
20.13
-1.28%
84,359
05/27/2026
20.48
20.54
20.29
20.39
-1.12%
99,958
05/26/2026
20.60
20.66
20.44
20.62
+2.13%
76,871
05/22/2026
20.21
20.30
20.10
20.19
-0.39%
65,450
05/21/2026
19.91
20.32
19.87
20.27
+0.77%
65,878
05/20/2026
19.92
20.28
19.88
20.12
+1.03%
76,232
05/19/2026
19.89
19.97
19.80
19.91
-0.40%
126,013
05/18/2026
19.79
19.99
19.75
19.99
+2.36%
141,853
05/15/2026
19.85
19.88
19.51
19.53
-3.22%
147,688
05/14/2026
20.36
20.37
20.18
20.18
-0.61%
79,924
05/13/2026
20.23
20.36
20.15
20.30
+0.22%
37,634
05/12/2026
20.07
20.28
20.01
20.26
-0.20%
71,073
05/11/2026
20.29
20.55
20.29
20.30
-0.44%
50,708
05/08/2026
20.30
20.45
20.30
20.39
+2.29%
42,879
05/08/2026
$0.88 Dividend
05/07/2026
20.62
20.71
19.82
19.93
-3.70%
281,792
05/06/2026
20.53
20.71
20.36
20.70
+2.97%
95,197
05/05/2026
20.14
20.17
19.96
20.10
+1.78%
125,329
05/04/2026
19.83
19.95
19.67
19.75
-2.58%
89,009
05/01/2026
20.33
20.52
20.23
20.27
+0.08%
71,319
04/30/2026
20.04
20.31
20.02
20.26
+4.29%
905,269
04/29/2026
19.60
19.62
19.39
19.43
-3.04%
161,265
04/28/2026
20.14
20.19
20.00
20.03
-0.21%
78,879
04/27/2026
20.18
20.21
20.00
20.08
+0.05%
135,538
04/24/2026
19.99
20.10
19.90
20.07
+1.16%
39,028
04/23/2026
19.75
19.98
19.73
19.84
+0.010%
53,223
04/22/2026
19.94
19.99
19.81
19.84
+0.52%
63,131
04/21/2026
20.02
20.02
19.73
19.73
-1.48%
98,576
04/20/2026
20.01
20.10
19.91
20.03
-0.14%
205,947
04/17/2026
20.14
20.22
20.06
20.06
+1.31%
140,127
04/16/2026
20.02
20.03
19.78
19.80
-0.48%
75,180
04/15/2026
19.93
19.97
19.88
19.90
-0.38%
53,273
04/14/2026
20.00
20.02
19.85
19.97
+2.01%
105,387
04/13/2026
19.34
19.59
19.32
19.58
-0.49%
237,378
04/10/2026
19.67
19.73
19.60
19.68
+0.59%
69,393
04/09/2026
19.40
19.65
19.38
19.56
+1.09%
85,679
04/08/2026
19.40
19.47
19.22
19.35
+3.17%
156,903
04/07/2026
18.70
18.77
18.49
18.76
+0.36%
321,018
04/06/2026
18.52
18.96
18.47
18.69
+0.62%
73,602
04/02/2026
18.18
18.59
18.18
18.57
+1.09%
289,340
04/01/2026
18.47
18.53
18.27
18.37
+0.47%
68,144
03/31/2026
18.14
18.32
17.99
18.29
+2.69%
179,924
03/30/2026
17.63
17.88
17.63
17.81
+1.78%
262,175
03/27/2026
17.53
17.73
17.45
17.50
-1.30%
2,686,663
03/26/2026
17.70
17.85
17.67
17.73
-0.83%
104,369
03/25/2026
18.06
18.06
17.86
17.87
+1.66%
99,133
03/24/2026
17.46
17.66
17.44
17.58
-0.14%
109,195
03/23/2026
17.61
17.91
17.38
17.61
+2.57%
191,713
03/20/2026
17.48
17.55
17.10
17.17
-2.82%
152,568
03/19/2026
17.38
17.76
17.37
17.66
-0.22%
144,650
03/18/2026
18.02
18.07
17.70
17.70
-3.47%
64,046
03/17/2026
18.45
18.46
18.30
18.34
+1.14%
108,686
03/16/2026
18.10
18.18
18.00
18.13
+1.39%
136,437
03/13/2026
18.32
18.34
17.88
17.88
-2.07%
162,352
03/12/2026
18.19
18.34
18.08
18.26
-0.50%
552,580
03/11/2026
18.38
18.53
18.26
18.35
-0.10%
132,553
03/10/2026
18.54
18.67
18.32
18.37
+0.42%
99,731
03/09/2026
17.94
18.39
17.79
18.30
-0.10%
125,480
03/06/2026
18.05
18.38
17.96
18.32
-1.54%
577,550
03/05/2026
18.50
18.60
18.39
18.60
-0.82%
287,200
03/04/2026
18.85
18.87
18.63
18.76
+0.26%
62,839
03/03/2026
18.45
18.73
18.35
18.71
-3.98%
138,126
03/02/2026
19.46
19.58
19.42
19.48
-3.88%
74,349
02/27/2026
20.20
20.38
20.20
20.27
+0.71%
81,215
02/26/2026
20.09
20.20
20.00
20.13
+0.24%
55,550
02/25/2026
20.02
20.10
19.86
20.08
+0.87%
79,460
02/24/2026
19.84
19.95
19.77
19.91
+1.66%
103,740
02/23/2026
19.60
19.68
19.50
19.58
+0.26%
135,916
02/20/2026
19.36
19.53
19.32
19.53
+1.27%
51,727
02/19/2026
19.05
19.29
19.00
19.28
+0.55%
74,917
02/18/2026
19.23
19.27
19.17
19.18
+0.20%
712,249
02/17/2026
19.25
19.26
18.98
19.14
+0.50%
92,695
02/13/2026
18.83
19.11
18.74
19.04
+0.71%
52,214
02/12/2026
18.81
18.99
18.78
18.91
+0.61%
67,141
02/11/2026
18.64
18.79
18.59
18.79
+2.13%
57,144
02/10/2026
18.36
18.48
18.27
18.40
+0.47%
78,479
02/09/2026
18.24
18.32
18.19
18.32
+0.95%
63,944
02/06/2026
18.17
18.22
18.05
18.14
+0.80%
76,011
02/05/2026
17.73
18.04
17.73
18.00
-0.69%
62,011
02/04/2026
18.19
18.27
18.11
18.12
+0.16%
53,015
02/03/2026
17.89
18.12
17.89
18.09
+1.53%
61,722
02/02/2026
17.93
17.99
17.78
17.82
-0.83%
51,227
01/30/2026
18.13
18.13
17.93
17.97
-1.00%
63,605
01/29/2026
18.16
18.22
17.99
18.15
+0.96%
60,255
01/28/2026
17.90
18.02
17.87
17.98
-0.11%
71,299
01/27/2026
17.75
18.01
17.74
18.00
+2.80%
84,673
01/26/2026
17.52
17.57
17.47
17.51
+2.05%
152,182
01/23/2026
16.84
17.19
16.83
17.16
+2.11%
331,390
01/22/2026
16.77
16.89
16.68
16.80
+1.50%
137,340
01/21/2026
16.40
16.57
16.37
16.55
+2.55%
91,320
01/20/2026
16.21
16.27
16.12
16.14
-2.32%
167,974
01/16/2026
16.42
16.55
16.41
16.52
+0.12%
69,137
01/15/2026
16.48
16.57
16.47
16.50
-0.17%
82,506
01/14/2026
16.66
16.70
16.53
16.53
+0.17%
467,038
01/13/2026
16.70
16.70
16.34
16.50
-2.60%
164,533
01/12/2026
16.98
16.99
16.90
16.95
-0.06%
61,121