Skip to main content
Waste Management, Inc. (NEO:WAST)
Canada flag Canada · Delayed Price · Currency is CAD
20.45
-0.24 (-1.16%)
At close: Dec 4, 2025

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.5620.5720.5020.5020.500.24%2,043
Dec 4, 202520.4520.4520.4520.4520.45-1.16%139
Dec 3, 202520.7520.7520.6920.6920.690.63%1,167
Dec 2, 202520.8220.8220.5020.5620.56-0.72%4,191
Dec 1, 202520.8821.0320.7120.7120.71-2.40%7,043
Nov 28, 202520.8721.2220.8321.2221.221.73%5,331
Nov 26, 202520.7420.8920.7420.8620.860.58%8,410
Nov 25, 202520.5720.7620.5720.7420.741.87%3,380
Nov 24, 202520.8720.8720.3620.3620.36-2.58%7,465
Nov 21, 202520.6720.9020.6720.9020.900.53%451
Nov 20, 202520.7720.8620.7020.7920.790.34%12,368
Nov 19, 202520.5020.8220.5020.7220.722.17%6,775
Nov 18, 202520.2020.2820.1420.2820.281.40%8,666
Nov 17, 202520.1820.1819.9720.0020.00-0.74%1,240
Nov 14, 202519.9020.2019.9020.1520.151.56%4,420
Nov 13, 202519.9019.9119.7619.8419.841.28%5,792
Nov 12, 202519.6519.6519.5519.5919.590.41%21,444
Nov 11, 202519.3319.5419.3319.5119.511.83%3,046
Nov 10, 202519.2119.2119.0219.1619.16-0.98%7,177
Nov 7, 202519.3619.3619.3019.3519.350.83%3,498
Nov 6, 202519.2019.3019.1619.1919.19-0.57%2,879
Nov 5, 202519.4019.4019.3019.3019.301.15%2,688
Nov 4, 202519.2219.2219.0319.0819.081.27%3,371
Nov 3, 202519.2819.2818.8018.8418.84-1.87%5,455
Oct 31, 202519.3619.3619.1419.2019.20-0.52%2,537
Oct 30, 202519.0019.3019.0019.3019.301.69%8,031
Oct 29, 202519.6819.6818.9718.9818.98-3.06%15,309
Oct 28, 202519.1019.9719.0019.5819.58-4.63%24,962
Oct 27, 202520.6020.6020.5020.5320.53-0.44%4,043
Oct 24, 202520.8720.8720.6220.6220.62-0.72%9,779
Oct 23, 202520.7720.7720.7720.7720.77-0.43%372
Oct 22, 202520.8620.9420.8620.8620.861.02%402
Oct 21, 202520.6820.6820.6520.6520.65-0.39%2,372
Oct 20, 202520.6120.7720.6020.7320.730.10%2,329
Oct 17, 202520.7120.7220.7120.7120.710.88%1,790
Oct 16, 202520.5520.5520.5320.5320.53-0.15%1,711
Oct 15, 202521.0221.0220.5320.5620.56-1.96%2,983
Oct 14, 202520.9021.0320.9020.9720.97-0.43%1,593
Oct 10, 202521.1221.1221.0621.0621.060.67%3,060
Oct 9, 202520.9720.9720.8420.9220.92-1.18%1,322
Oct 8, 202521.0921.1721.0921.1721.171.49%1,917
Oct 7, 202520.9420.9420.8620.8620.86-0.43%1,349
Oct 6, 202521.0021.0420.9520.9520.95-0.99%1,440
Oct 3, 202520.9721.1620.9721.1621.161.05%837
Oct 2, 202520.9220.9420.9220.9420.94-0.95%1,618
Oct 1, 202521.1521.1521.1421.1421.14-0.33%388
Sep 30, 202521.1721.2821.1721.2121.210.57%3,214
Sep 29, 202521.0921.0921.0921.0921.090.09%307
Sep 26, 202521.0921.0921.0421.0721.07-1,837
Sep 25, 202521.0721.0721.0721.0721.07-0.24%335
Sep 24, 202520.9821.1220.9821.1221.120.43%568
Sep 23, 202520.8221.0320.8221.0321.030.43%17,879
Sep 22, 202520.8420.9420.8320.9420.940.10%3,436
Sep 19, 202520.8720.9220.8720.9220.920.48%2,443
Sep 18, 202520.7820.8520.7720.8220.820.05%3,277
Sep 17, 202520.8220.8520.7720.8120.810.63%1,446
Sep 16, 202520.6820.6820.6820.6820.68-1.10%723
Sep 15, 202521.0421.0720.9120.9120.91-0.57%4,919
Sep 12, 202521.2521.2521.0321.0321.03-0.76%5,021
Sep 11, 202521.1721.1920.7821.1921.190.95%52,418
Sep 10, 202521.1521.1520.9020.9920.99-0.29%1,624
Sep 9, 202520.9521.0520.9521.0521.050.10%1,373
Sep 8, 202521.0321.0321.0321.0321.03-0.90%669
Sep 5, 202521.4621.4621.1021.2221.22-2.57%2,668
Sep 4, 202521.7821.7821.7821.7821.780.97%2,212
Sep 3, 202521.5021.5721.5021.5721.57-0.55%621
Aug 28, 202521.6921.6921.6921.6921.69-0.28%511
Aug 27, 202521.7621.7721.7521.7521.750.05%3,004
Aug 26, 202521.6221.7421.6221.7421.74-1.05%2,017
Aug 22, 202522.0522.0521.9321.9721.97-0.72%3,482
Aug 21, 202522.1322.1322.1322.1322.13-0.32%629
Aug 20, 202522.2822.3922.2022.2022.200.68%1,744
Aug 19, 202521.7422.0521.7422.0522.051.89%1,566
Aug 18, 202521.7321.7321.6421.6421.64-1.28%851
Aug 15, 202521.8421.9221.7521.9221.921.06%2,538
Aug 14, 202522.1022.1021.5121.6921.69-2.25%10,836
Aug 13, 202522.6722.6722.1222.1922.19-1.25%2,059
Aug 12, 202522.8122.8122.4722.4722.47-1.53%5,559
Aug 11, 202522.8222.8222.8222.8222.820.53%1,143
Aug 8, 202522.5922.7022.5922.7022.701.29%1,148
Aug 7, 202522.4522.4522.4122.4122.410.09%1,232
Aug 6, 202522.2622.3922.2622.3922.390.86%2,199
Aug 5, 202522.3622.3622.2022.2022.200.45%1,800
Aug 1, 202522.1022.1422.1022.1022.10-0.50%2,426
Jul 31, 202522.4222.4222.2122.2122.21-1.42%434
Jul 30, 202522.6822.6822.5322.5322.53-1.05%2,132
Jul 29, 202522.7023.1022.7022.7722.773.41%5,128
Jul 28, 202522.0422.0422.0222.0222.02-0.86%2,215
Jul 25, 202522.2822.2822.1822.2122.21-0.18%1,759
Jul 24, 202522.2522.2522.2522.2522.251.09%708
Jul 23, 202522.0122.0122.0122.0122.010.46%510
Jul 22, 202521.9221.9321.8721.9121.910.60%9,351
Jul 21, 202521.9821.9821.7821.7821.78-0.64%3,140
Jul 18, 202521.9521.9521.9221.9221.920.69%1,145
Jul 17, 202521.7221.8121.7121.7721.77-0.05%38,079
Jul 16, 202521.7321.8121.7321.7821.78-0.68%5,115
Jul 15, 202522.0922.0921.9321.9321.93-0.68%1,376
Jul 14, 202522.1022.1022.0822.0822.080.96%1,504
Jul 10, 202521.9121.9121.8721.8721.870.18%1,960
Jul 8, 202521.8921.8921.7921.8321.83-0.37%3,065