Waste Management, Inc. (NEO:WAST)
Canada · Delayed Price · Currency is CAD 21.07
+0.11 (0.52%)
Sep 26, 2025, 4:00 PM EDT
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.09 | 21.09 | 21.04 | 21.07 | 21.07 | - | 1,837 |
| Sep 25, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.24% | 335 |
| Sep 24, 2025 | 20.98 | 21.12 | 20.98 | 21.12 | 21.12 | 0.43% | 568 |
| Sep 23, 2025 | 20.82 | 21.03 | 20.82 | 21.03 | 21.03 | 0.43% | 17,879 |
| Sep 22, 2025 | 20.84 | 20.94 | 20.83 | 20.94 | 20.94 | 0.10% | 3,436 |
| Sep 19, 2025 | 20.87 | 20.92 | 20.87 | 20.92 | 20.92 | 0.48% | 2,443 |
| Sep 18, 2025 | 20.78 | 20.85 | 20.77 | 20.82 | 20.82 | 0.05% | 3,277 |
| Sep 17, 2025 | 20.82 | 20.85 | 20.77 | 20.81 | 20.81 | 0.63% | 1,446 |
| Sep 16, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.10% | 723 |
| Sep 15, 2025 | 21.04 | 21.07 | 20.91 | 20.91 | 20.91 | -0.57% | 4,919 |
| Sep 12, 2025 | 21.25 | 21.25 | 21.03 | 21.03 | 21.03 | -0.76% | 5,021 |
| Sep 11, 2025 | 21.17 | 21.19 | 20.78 | 21.19 | 21.19 | 0.95% | 52,418 |
| Sep 10, 2025 | 21.15 | 21.15 | 20.90 | 20.99 | 20.99 | -0.29% | 1,624 |
| Sep 9, 2025 | 20.95 | 21.05 | 20.95 | 21.05 | 21.05 | 0.10% | 1,373 |
| Sep 8, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.90% | 669 |
| Sep 5, 2025 | 21.46 | 21.46 | 21.10 | 21.22 | 21.22 | -2.57% | 2,668 |
| Sep 4, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.97% | 2,212 |
| Sep 3, 2025 | 21.50 | 21.57 | 21.50 | 21.57 | 21.57 | -0.55% | 621 |
| Aug 28, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.28% | 511 |
| Aug 27, 2025 | 21.76 | 21.77 | 21.75 | 21.75 | 21.75 | 0.05% | 3,004 |
| Aug 26, 2025 | 21.62 | 21.74 | 21.62 | 21.74 | 21.74 | -1.05% | 2,017 |
| Aug 22, 2025 | 22.05 | 22.05 | 21.93 | 21.97 | 21.97 | -0.72% | 3,482 |
| Aug 21, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.32% | 629 |
| Aug 20, 2025 | 22.28 | 22.39 | 22.20 | 22.20 | 22.20 | 0.68% | 1,744 |
| Aug 19, 2025 | 21.74 | 22.05 | 21.74 | 22.05 | 22.05 | 1.89% | 1,566 |
| Aug 18, 2025 | 21.73 | 21.73 | 21.64 | 21.64 | 21.64 | -1.28% | 851 |
| Aug 15, 2025 | 21.84 | 21.92 | 21.75 | 21.92 | 21.92 | 1.06% | 2,538 |
| Aug 14, 2025 | 22.10 | 22.10 | 21.51 | 21.69 | 21.69 | -2.25% | 10,836 |
| Aug 13, 2025 | 22.67 | 22.67 | 22.12 | 22.19 | 22.19 | -1.25% | 2,059 |
| Aug 12, 2025 | 22.81 | 22.81 | 22.47 | 22.47 | 22.47 | -1.53% | 5,559 |
| Aug 11, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 0.53% | 1,143 |
| Aug 8, 2025 | 22.59 | 22.70 | 22.59 | 22.70 | 22.70 | 1.29% | 1,148 |
| Aug 7, 2025 | 22.45 | 22.45 | 22.41 | 22.41 | 22.41 | 0.09% | 1,232 |
| Aug 6, 2025 | 22.26 | 22.39 | 22.26 | 22.39 | 22.39 | 0.86% | 2,199 |
| Aug 5, 2025 | 22.36 | 22.36 | 22.20 | 22.20 | 22.20 | 0.45% | 1,800 |
| Aug 1, 2025 | 22.10 | 22.14 | 22.10 | 22.10 | 22.10 | -0.50% | 2,426 |
| Jul 31, 2025 | 22.42 | 22.42 | 22.21 | 22.21 | 22.21 | -1.42% | 434 |
| Jul 30, 2025 | 22.68 | 22.68 | 22.53 | 22.53 | 22.53 | -1.05% | 2,132 |
| Jul 29, 2025 | 22.70 | 23.10 | 22.70 | 22.77 | 22.77 | 3.41% | 5,128 |
| Jul 28, 2025 | 22.04 | 22.04 | 22.02 | 22.02 | 22.02 | -0.86% | 2,215 |
| Jul 25, 2025 | 22.28 | 22.28 | 22.18 | 22.21 | 22.21 | -0.18% | 1,759 |
| Jul 24, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.09% | 708 |
| Jul 23, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.46% | 510 |
| Jul 22, 2025 | 21.92 | 21.93 | 21.87 | 21.91 | 21.91 | 0.60% | 9,351 |
| Jul 21, 2025 | 21.98 | 21.98 | 21.78 | 21.78 | 21.78 | -0.64% | 3,140 |
| Jul 18, 2025 | 21.95 | 21.95 | 21.92 | 21.92 | 21.92 | 0.69% | 1,145 |
| Jul 17, 2025 | 21.72 | 21.81 | 21.71 | 21.77 | 21.77 | -0.05% | 38,079 |
| Jul 16, 2025 | 21.73 | 21.81 | 21.73 | 21.78 | 21.78 | -0.68% | 5,115 |
| Jul 15, 2025 | 22.09 | 22.09 | 21.93 | 21.93 | 21.93 | -0.68% | 1,376 |
| Jul 14, 2025 | 22.10 | 22.10 | 22.08 | 22.08 | 22.08 | 0.96% | 1,504 |