Waste Management, Inc. (NEO:WAST)
Canada · Delayed Price · Currency is CAD 20.86
+0.12 (0.58%)
At close: Nov 26, 2025
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.87 | 21.22 | 20.83 | 21.22 | 21.22 | 1.73% | 5,331 |
| Nov 26, 2025 | 20.74 | 20.89 | 20.74 | 20.86 | 20.86 | 0.58% | 8,410 |
| Nov 25, 2025 | 20.57 | 20.76 | 20.57 | 20.74 | 20.74 | 1.87% | 3,380 |
| Nov 24, 2025 | 20.87 | 20.87 | 20.36 | 20.36 | 20.36 | -2.58% | 7,465 |
| Nov 21, 2025 | 20.67 | 20.90 | 20.67 | 20.90 | 20.90 | 0.53% | 451 |
| Nov 20, 2025 | 20.77 | 20.86 | 20.70 | 20.79 | 20.79 | 0.34% | 12,368 |
| Nov 19, 2025 | 20.50 | 20.82 | 20.50 | 20.72 | 20.72 | 2.17% | 6,775 |
| Nov 18, 2025 | 20.20 | 20.28 | 20.14 | 20.28 | 20.28 | 1.40% | 8,666 |
| Nov 17, 2025 | 20.18 | 20.18 | 19.97 | 20.00 | 20.00 | -0.74% | 1,240 |
| Nov 14, 2025 | 19.90 | 20.20 | 19.90 | 20.15 | 20.15 | 1.56% | 4,420 |
| Nov 13, 2025 | 19.90 | 19.91 | 19.76 | 19.84 | 19.84 | 1.28% | 5,792 |
| Nov 12, 2025 | 19.65 | 19.65 | 19.55 | 19.59 | 19.59 | 0.41% | 21,444 |
| Nov 11, 2025 | 19.33 | 19.54 | 19.33 | 19.51 | 19.51 | 1.83% | 3,046 |
| Nov 10, 2025 | 19.21 | 19.21 | 19.02 | 19.16 | 19.16 | -0.98% | 7,177 |
| Nov 7, 2025 | 19.36 | 19.36 | 19.30 | 19.35 | 19.35 | 0.83% | 3,498 |
| Nov 6, 2025 | 19.20 | 19.30 | 19.16 | 19.19 | 19.19 | -0.57% | 2,879 |
| Nov 5, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | 1.15% | 2,688 |
| Nov 4, 2025 | 19.22 | 19.22 | 19.03 | 19.08 | 19.08 | 1.27% | 3,371 |
| Nov 3, 2025 | 19.28 | 19.28 | 18.80 | 18.84 | 18.84 | -1.87% | 5,455 |
| Oct 31, 2025 | 19.36 | 19.36 | 19.14 | 19.20 | 19.20 | -0.52% | 2,537 |
| Oct 30, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 1.69% | 8,031 |
| Oct 29, 2025 | 19.68 | 19.68 | 18.97 | 18.98 | 18.98 | -3.06% | 15,309 |
| Oct 28, 2025 | 19.10 | 19.97 | 19.00 | 19.58 | 19.58 | -4.63% | 24,962 |
| Oct 27, 2025 | 20.60 | 20.60 | 20.50 | 20.53 | 20.53 | -0.44% | 4,043 |
| Oct 24, 2025 | 20.87 | 20.87 | 20.62 | 20.62 | 20.62 | -0.72% | 9,779 |
| Oct 23, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.43% | 372 |
| Oct 22, 2025 | 20.86 | 20.94 | 20.86 | 20.86 | 20.86 | 1.02% | 402 |
| Oct 21, 2025 | 20.68 | 20.68 | 20.65 | 20.65 | 20.65 | -0.39% | 2,372 |
| Oct 20, 2025 | 20.61 | 20.77 | 20.60 | 20.73 | 20.73 | 0.10% | 2,329 |
| Oct 17, 2025 | 20.71 | 20.72 | 20.71 | 20.71 | 20.71 | 0.88% | 1,790 |
| Oct 16, 2025 | 20.55 | 20.55 | 20.53 | 20.53 | 20.53 | -0.15% | 1,711 |
| Oct 15, 2025 | 21.02 | 21.02 | 20.53 | 20.56 | 20.56 | -1.96% | 2,983 |
| Oct 14, 2025 | 20.90 | 21.03 | 20.90 | 20.97 | 20.97 | -0.43% | 1,593 |
| Oct 10, 2025 | 21.12 | 21.12 | 21.06 | 21.06 | 21.06 | 0.67% | 3,060 |
| Oct 9, 2025 | 20.97 | 20.97 | 20.84 | 20.92 | 20.92 | -1.18% | 1,322 |
| Oct 8, 2025 | 21.09 | 21.17 | 21.09 | 21.17 | 21.17 | 1.49% | 1,917 |
| Oct 7, 2025 | 20.94 | 20.94 | 20.86 | 20.86 | 20.86 | -0.43% | 1,349 |
| Oct 6, 2025 | 21.00 | 21.04 | 20.95 | 20.95 | 20.95 | -0.99% | 1,440 |
| Oct 3, 2025 | 20.97 | 21.16 | 20.97 | 21.16 | 21.16 | 1.05% | 837 |
| Oct 2, 2025 | 20.92 | 20.94 | 20.92 | 20.94 | 20.94 | -0.95% | 1,618 |
| Oct 1, 2025 | 21.15 | 21.15 | 21.14 | 21.14 | 21.14 | -0.33% | 388 |
| Sep 30, 2025 | 21.17 | 21.28 | 21.17 | 21.21 | 21.21 | 0.57% | 3,214 |
| Sep 29, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.09% | 307 |
| 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 |