Waste Management, Inc. (NEO:WAST)
Canada
· Delayed Price · Currency is CAD 21.92
+0.23 (1.06%)
Aug 15, 2025, 4:00 PM EDT
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.84 | 21.92 | 21.75 | 21.92 | - | 1.06% | 1,792 |
| Aug 14, 2025 | 22.10 | 22.10 | 21.51 | 21.69 | - | -2.25% | 10,836 |
| Aug 13, 2025 | 22.67 | 22.67 | 22.12 | 22.19 | - | -1.25% | 2,059 |
| Aug 12, 2025 | 22.81 | 22.81 | 22.47 | 22.47 | - | -1.71% | 5,559 |
| Aug 11, 2025 | 22.82 | 22.86 | 22.82 | 22.86 | - | 0.70% | 1,143 |
| Aug 8, 2025 | 22.59 | 22.70 | 22.59 | 22.70 | - | 1.29% | 1,148 |
| Aug 7, 2025 | 22.45 | 22.45 | 22.41 | 22.41 | - | 0.09% | 1,232 |
| Aug 6, 2025 | 22.26 | 22.39 | 22.26 | 22.39 | - | 0.86% | 2,199 |
| Aug 5, 2025 | 22.36 | 22.36 | 22.20 | 22.20 | - | 0.45% | 1,800 |
| Aug 1, 2025 | 22.10 | 22.14 | 22.10 | 22.10 | - | 0.23% | 2,426 |
| Jul 31, 2025 | 22.42 | 22.42 | 22.05 | 22.05 | - | -2.13% | 434 |
| Jul 30, 2025 | 22.68 | 22.68 | 22.53 | 22.53 | - | -1.05% | 2,132 |
| Jul 29, 2025 | 22.70 | 23.10 | 22.70 | 22.77 | - | 3.41% | 5,128 |
| Jul 28, 2025 | 22.04 | 22.04 | 22.02 | 22.02 | - | -0.86% | 2,215 |
| Jul 25, 2025 | 22.28 | 22.28 | 22.18 | 22.21 | - | -0.18% | 1,759 |
| Jul 24, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | - | 1.09% | 708 |
| Jul 23, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | - | 0.46% | 510 |
| Jul 22, 2025 | 21.92 | 21.93 | 21.87 | 21.91 | - | 0.60% | 9,351 |
| Jul 21, 2025 | 21.98 | 21.98 | 21.78 | 21.78 | - | -0.64% | 3,140 |
| Jul 18, 2025 | 21.95 | 21.95 | 21.92 | 21.92 | - | 0.69% | 1,145 |
| Jul 17, 2025 | 21.72 | 21.81 | 21.71 | 21.77 | - | -0.73% | 38,079 |
| Jul 16, 2025 | 21.73 | 21.93 | 21.73 | 21.93 | - | - | 1,088 |
| Jul 15, 2025 | 22.09 | 22.09 | 21.93 | 21.93 | - | -0.63% | 1,376 |
| Jul 14, 2025 | 22.10 | 22.10 | 22.07 | 22.07 | - | 0.91% | 1,504 |
| Jul 11, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | - | - | - |
| Jul 10, 2025 | 21.91 | 21.91 | 21.87 | 21.87 | - | 0.37% | 1,960 |
| Jul 9, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | - | -0.18% | 182 |
| Jul 8, 2025 | 21.89 | 21.89 | 21.79 | 21.83 | - | -0.37% | 3,065 |
| Jul 7, 2025 | 21.96 | 21.96 | 21.85 | 21.91 | - | -1.31% | 14,880 |
| Jul 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | - | 0.09% | 401 |
| Jul 3, 2025 | 21.64 | 22.18 | 21.64 | 22.18 | - | 2.50% | 3,009 |
| Jul 2, 2025 | 22.28 | 22.28 | 21.60 | 21.64 | - | -2.35% | 1,837 |
| Jun 30, 2025 | 22.06 | 22.16 | 22.06 | 22.16 | - | 1.14% | 1,145 |
| Jun 27, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | - | - | - |
| Jun 26, 2025 | 22.12 | 22.12 | 21.91 | 21.91 | - | -1.08% | 1,453 |
| Jun 25, 2025 | 22.21 | 22.21 | 22.07 | 22.15 | - | -1.99% | 3,542 |
| Jun 24, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | - | - | - |
| Jun 23, 2025 | 22.62 | 22.62 | 22.60 | 22.60 | - | -0.35% | 2,690 |
| Jun 20, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | - | - | - |
| Jun 19, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | - | - | - |
| Jun 18, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | - | - | - |
| Jun 17, 2025 | 22.67 | 22.74 | 22.67 | 22.68 | - | -0.09% | 1,919 |
| Jun 16, 2025 | 23.05 | 23.05 | 22.70 | 22.70 | - | -1.65% | 3,238 |
| Jun 13, 2025 | 23.09 | 23.09 | 23.05 | 23.08 | - | 1.76% | 1,421 |
| Jun 12, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | - | - | - |
| Jun 11, 2025 | 22.65 | 22.75 | 22.65 | 22.68 | - | 0.09% | 4,818 |
| Jun 10, 2025 | 22.63 | 22.66 | 22.63 | 22.66 | - | -0.04% | 1,422 |
| Jun 9, 2025 | 22.59 | 22.69 | 22.58 | 22.67 | - | -1.31% | 3,197 |
| Jun 6, 2025 | 22.96 | 22.99 | 22.96 | 22.97 | - | -0.39% | 2,211 |
| Jun 5, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | - | -0.43% | 215 |