TSX:WAST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	20.93	20.93	20.87	20.87	20.87	0.97%	301
May 14, 2026	20.67	20.67	20.67	20.67	20.67	0.58%	101
May 13, 2026	20.40	20.55	20.39	20.55	20.55	-0.72%	3,132
May 12, 2026	20.83	20.83	20.70	20.70	20.70	1.97%	2,028
May 11, 2026	20.36	20.38	20.28	20.30	20.30	-0.98%	1,309
May 8, 2026	20.80	20.80	20.50	20.50	20.50	-2.52%	1,823
May 7, 2026	20.94	21.03	20.94	21.03	21.03	0.33%	1,007
May 6, 2026	21.28	21.28	20.96	20.96	20.96	-1.41%	2,774
May 5, 2026	21.35	21.35	21.26	21.26	21.26	-2.30%	3,714
May 4, 2026	21.76	21.76	21.76	21.76	21.76	-1.54%	338
Apr 30, 2026	22.06	22.10	22.06	22.10	22.10	1.10%	300
Apr 29, 2026	21.33	21.86	21.33	21.86	21.86	1.34%	1,899
Apr 28, 2026	21.53	21.57	21.53	21.57	21.57	0.14%	235
Apr 27, 2026	21.64	21.64	21.54	21.54	21.54	-2.58%	1,822
Apr 24, 2026	22.25	22.25	22.11	22.11	22.11	0.50%	246
Apr 23, 2026	21.57	22.00	21.57	22.00	22.00	3.19%	4,467
Apr 22, 2026	21.20	21.32	21.20	21.32	21.32	0.42%	5,907
Apr 21, 2026	21.23	21.23	21.23	21.23	21.23	-0.75%	107
Apr 20, 2026	21.39	21.39	21.39	21.39	21.39	0.56%	1,529
Apr 17, 2026	21.18	21.27	21.18	21.27	21.27	0.05%	1,016
Apr 16, 2026	21.35	21.35	21.26	21.26	21.26	-0.51%	1,401
Apr 15, 2026	21.37	21.37	21.37	21.37	21.37	-0.74%	1,037
Apr 14, 2026	21.91	21.91	21.51	21.53	21.53	-1.24%	4,883
Apr 13, 2026	21.89	21.89	21.80	21.80	21.80	0.23%	565
Apr 10, 2026	21.77	21.77	21.75	21.75	21.75	-1.00%	27,102
Apr 8, 2026	21.97	21.97	21.97	21.97	21.97	-1.13%	111
Apr 7, 2026	22.22	22.22	22.22	22.22	22.22	-	608
Apr 6, 2026	22.23	22.23	22.22	22.22	22.22	-0.58%	725
Apr 2, 2026	22.36	22.45	22.35	22.35	22.35	1.59%	6,003
Apr 1, 2026	21.99	22.00	21.99	22.00	22.00	1.29%	31,131
Mar 31, 2026	21.68	21.72	21.68	21.72	21.72	-0.82%	917
Mar 30, 2026	22.03	22.03	21.78	21.90	21.90	1.01%	2,516
Mar 26, 2026	21.50	21.68	21.50	21.68	21.68	1.36%	6,497
Mar 25, 2026	20.98	21.39	20.98	21.39	21.39	-0.79%	1,122
Mar 24, 2026	21.75	21.75	21.56	21.56	21.56	-0.65%	519
Mar 23, 2026	21.82	21.82	21.70	21.70	21.70	-1.23%	563
Mar 20, 2026	22.39	22.39	21.97	21.97	21.97	-1.52%	409
Mar 19, 2026	22.30	22.31	22.30	22.31	22.31	-0.45%	2,736
Mar 18, 2026	22.36	22.41	22.36	22.41	22.41	-1.02%	6,331
Mar 16, 2026	22.68	22.68	22.64	22.64	22.64	-0.83%	409
Mar 12, 2026	22.31	22.83	22.31	22.83	22.74	1.51%	1,273
Mar 11, 2026	22.52	22.52	22.37	22.49	22.40	-0.22%	2,681
Mar 10, 2026	23.17	23.17	22.54	22.54	22.45	-4.21%	1,738
Mar 9, 2026	23.39	23.53	23.39	23.53	23.44	0.73%	4,013
Mar 6, 2026	23.30	23.45	23.30	23.36	23.27	0.60%	6,417
Mar 4, 2026	23.06	23.22	23.06	23.22	23.13	-0.13%	621
Mar 3, 2026	23.36	23.36	22.90	23.25	23.16	1.04%	4,956
Mar 2, 2026	22.98	23.10	22.98	23.01	22.92	0.31%	425
Feb 27, 2026	22.49	22.94	22.49	22.94	22.85	3.10%	630
Feb 26, 2026	21.84	22.25	21.84	22.25	22.16	1.97%	1,801