Skip to main content
Waste Management, Inc. (TSX:WAST)
Canada flag Canada · Delayed Price · Currency is CAD
23.36
+0.14 (0.60%)
At close: Mar 6, 2026

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3023.4523.3023.3623.360.60%6,417
Mar 4, 202623.0623.2223.0623.2223.22-0.13%621
Mar 3, 202623.3623.3622.9023.2523.251.04%4,956
Mar 2, 202622.9823.1022.9823.0123.010.31%425
Feb 27, 202622.4922.9422.4922.9422.943.10%630
Feb 26, 202621.8422.2521.8422.2522.251.97%1,801
Feb 25, 202621.8221.8221.8221.8221.82-1.31%156
Feb 24, 202622.0922.1122.0722.1122.110.36%6,257
Feb 23, 202622.0222.0322.0022.0322.030.09%597
Feb 20, 202621.9922.0121.9922.0122.01-1.12%227
Feb 19, 202622.5922.5922.2622.2622.260.59%310
Feb 18, 202622.1322.1322.1322.1322.13-1.56%445
Feb 17, 202622.6622.6622.4822.4822.480.63%947
Feb 13, 202622.2822.3422.2822.3422.340.81%503
Feb 12, 202622.2222.2222.1622.1622.16-0.18%1,063
Feb 11, 202622.2022.2022.2022.2022.200.09%571
Feb 10, 202622.2222.2222.1822.1822.181.88%1,449
Feb 9, 202621.8521.8521.6921.7721.770.60%465
Feb 5, 202621.6421.6421.5921.6421.64-1,683
Feb 4, 202621.4721.8621.4721.6421.64-0.14%3,217
Feb 3, 202621.5721.6721.5621.6721.672.07%1,461
Feb 2, 202621.0721.2320.6021.2321.231.24%18,174
Jan 30, 202620.8520.9720.8520.9720.97-1.83%1,034
Jan 29, 202621.3621.3621.3621.3621.36-3.13%250
Jan 28, 202622.0522.0522.0522.0522.05-122
Jan 27, 202621.5622.0521.5622.0522.050.36%2,261
Jan 26, 202622.0022.0021.8421.9721.970.23%4,122
Jan 23, 202621.6921.9221.6921.9221.920.14%1,752
Jan 22, 202621.8221.8921.7221.8921.891.58%1,491
Jan 21, 202621.5021.5621.4721.5521.551.70%1,717
Jan 20, 202621.0221.1920.9421.1921.19-2.40%601
Jan 19, 202621.7121.7121.7121.7121.712.70%113
Jan 16, 202621.0021.1421.0021.1421.140.67%4,300
Jan 15, 202620.8921.0020.8921.0021.000.72%3,911
Jan 14, 202620.7820.8520.7820.8520.850.87%1,302
Jan 13, 202620.8120.8120.5520.6720.67-1.10%4,728
Jan 12, 202620.9920.9920.9020.9020.90-1.51%530
Jan 9, 202621.0521.2221.0521.2221.221.97%3,133
Jan 8, 202620.8420.8420.8120.8120.810.53%205
Jan 7, 202620.7420.7420.7020.7020.70-0.77%3,131
Jan 6, 202620.8620.8620.8620.8620.86-0.52%2,026
Jan 5, 202620.6020.9720.6020.9720.970.87%3,842
Jan 2, 202620.9020.9020.7920.7920.79-1.56%301
Dec 31, 202521.2321.2321.1221.1221.12-0.66%42,926
Dec 30, 202521.2621.2621.2621.2621.26-0.19%1,965
Dec 29, 202521.3021.3021.3021.3021.300.52%219
Dec 24, 202521.1921.1921.1921.1921.190.67%150
Dec 23, 202521.0421.0521.0321.0521.050.43%1,340
Dec 22, 202520.9620.9620.9620.9620.960.77%515
Dec 19, 202520.7720.8220.7720.8020.80-1.05%4,088
Dec 17, 202520.9921.0220.9721.0221.020.05%1,822
Dec 16, 202520.9321.0320.9321.0121.010.53%5,829
Dec 15, 202520.6820.9020.6820.9020.901.36%9,775
Dec 12, 202520.4520.6220.4520.6220.621.73%1,752
Dec 11, 202520.4220.4220.2720.2720.271.05%2,818
Dec 10, 202520.0020.0919.9920.0620.06-0.55%2,492
Dec 9, 202520.1720.1720.1720.1720.170.05%1,799
Dec 8, 202520.3920.3920.1620.1620.16-1.66%4,341
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