• N/A
    Market Cap
  • 11.35%
    1-Year Change
  • Waste Management
    Industry
  • 1 Month
    -8.53%
    Low Price$18.22
    High Price$20.03
  • 3 Months
    -12.01%
    Low Price$18.22
    High Price$21.47
  • 1 Year
    +11.35%
    Low Price$15.46
    High Price$20.70
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
18.37
18.39
18.20
18.24
+0.11%
167,626
09/10/2026
18.28
18.34
18.17
18.22
-0.82%
250,421
09/09/2026
18.57
18.59
18.35
18.37
-1.02%
206,856
09/08/2026
18.48
18.63
18.46
18.56
-0.11%
209,852
09/04/2026
18.54
18.64
18.54
18.58
+0.11%
88,537
09/03/2026
18.46
18.58
18.39
18.56
+0.05%
355,963
09/02/2026
18.66
18.66
18.50
18.55
-1.80%
137,013
09/01/2026
18.86
18.93
18.80
18.89
-0.47%
155,726
08/31/2026
19.15
19.18
18.93
18.98
-0.32%
206,355
08/28/2026
19.17
19.18
18.99
19.04
-0.16%
108,673
08/27/2026
19.07
19.08
18.96
19.07
-3.69%
163,347
08/26/2026
19.91
19.91
19.77
19.80
-0.60%
81,247
08/25/2026
19.94
19.99
19.80
19.92
-0.25%
71,665
08/24/2026
19.93
19.97
19.88
19.97
+0.40%
134,608
08/21/2026
20.09
20.09
19.89
19.89
-0.70%
122,342
08/20/2026
20.00
20.16
20.00
20.03
+0.20%
226,343
08/19/2026
19.84
20.05
19.83
19.99
+1.94%
631,692
08/18/2026
19.61
19.68
19.60
19.61
-0.41%
116,118
08/17/2026
19.70
19.71
19.59
19.69
-0.15%
117,043
08/14/2026
19.72
19.78
19.66
19.72
-0.40%
100,567
08/13/2026
19.78
19.86
19.75
19.80
-0.40%
140,508
08/12/2026
19.96
20.06
19.82
19.88
-0.30%
110,133
08/11/2026
19.95
20.05
19.87
19.94
-0.20%
88,272
08/10/2026
20.17
20.17
19.95
19.98
-2.11%
123,607
08/07/2026
20.39
20.45
20.33
20.41
+0.54%
94,628
08/06/2026
20.36
20.36
20.16
20.30
-0.93%
118,609
08/05/2026
20.48
20.49
20.37
20.49
+0.89%
77,570
08/04/2026
20.10
20.34
20.01
20.31
+2.63%
131,839
08/03/2026
19.78
19.96
19.71
19.79
-1.00%
149,983
07/31/2026
20.14
20.14
19.90
19.99
-4.12%
196,482
07/30/2026
20.83
20.88
20.60
20.85
+3.32%
114,083
07/29/2026
20.09
20.25
19.97
20.18
-0.74%
127,144
07/28/2026
20.23
20.45
20.22
20.33
-1.07%
98,296
07/27/2026
20.78
20.80
20.50
20.55
-1.20%
107,124
07/24/2026
20.96
21.05
20.79
20.80
-0.76%
77,604
07/23/2026
20.90
21.04
20.90
20.96
-1.83%
79,754
07/22/2026
21.34
21.37
21.24
21.35
+1.67%
407,893
07/21/2026
20.97
21.00
20.81
21.00
-0.71%
137,297
07/20/2026
21.32
21.35
21.10
21.15
-0.98%
90,248
07/17/2026
21.39
21.50
21.33
21.36
+0.54%
87,920
07/16/2026
21.13
21.36
21.12
21.25
-1.05%
143,965
07/15/2026
21.36
21.52
21.32
21.47
+0.85%
749,114
07/14/2026
21.54
21.60
21.29
21.29
+1.48%
2,266,384
07/13/2026
20.95
21.18
20.95
20.98
+1.16%
215,226
07/10/2026
20.81
20.83
20.69
20.74
-0.53%
211,645
07/09/2026
21.02
21.07
20.85
20.85
-0.90%
66,022
07/08/2026
21.06
21.14
20.90
21.04
-0.33%
713,504
07/07/2026
21.31
21.41
21.09
21.11
-0.66%
98,421
07/06/2026
21.27
21.30
21.16
21.25
+1.67%
76,856
07/02/2026
20.84
20.98
20.82
20.90
+2.45%
97,693
07/01/2026
20.38
20.50
20.34
20.40
-2.04%
72,408
06/30/2026
20.67
20.88
20.63
20.83
+0.65%
75,406
06/29/2026
20.65
20.72
20.54
20.69
+0.63%
79,893
06/26/2026
20.68
20.74
20.54
20.56
-0.24%
80,331
06/25/2026
20.62
20.76
20.50
20.61
+1.28%
70,813
06/24/2026
20.24
20.35
20.20
20.35
-1.00%
56,372
06/23/2026
20.41
20.60
20.40
20.56
-0.31%
82,656
06/22/2026
20.47
20.66
20.46
20.62
+0.10%
73,710
06/18/2026
20.62
20.71
20.57
20.60
+0.44%
85,113
06/17/2026
20.81
20.89
20.48
20.51
-1.82%
182,434
06/16/2026
20.73
20.90
20.72
20.89
+1.16%
65,094
06/15/2026
20.79
20.80
20.61
20.65
+0.29%
105,310
06/12/2026
20.56
20.64
20.50
20.59
-0.68%
74,583
06/11/2026
20.39
20.73
20.22
20.73
+3.44%
84,608
06/10/2026
20.03
20.21
19.96
20.04
+1.11%
45,375
06/09/2026
20.09
20.13
19.69
19.82
-1.05%
172,522
06/08/2026
20.08
20.17
19.94
20.03
-0.20%
142,997
06/05/2026
20.23
20.29
20.00
20.07
-0.84%
1,310,231
06/04/2026
20.28
20.28
20.10
20.24
-0.54%
545,774
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