Skip to main content
Waste Management, Inc. (TSX:WAST)
Canada flag Canada · Delayed Price · Currency is CAD
21.57
+0.03 (0.14%)
At close: Apr 28, 2026

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.5321.5721.5321.5721.570.14%235
Apr 27, 202621.6421.6421.5421.5421.54-2.58%1,822
Apr 24, 202622.2522.2522.1122.1122.110.50%246
Apr 23, 202621.5722.0021.5722.0022.003.19%4,467
Apr 22, 202621.2021.3221.2021.3221.320.42%5,907
Apr 21, 202621.2321.2321.2321.2321.23-0.75%107
Apr 20, 202621.3921.3921.3921.3921.390.56%1,529
Apr 17, 202621.1821.2721.1821.2721.270.05%1,016
Apr 16, 202621.3521.3521.2621.2621.26-0.51%1,401
Apr 15, 202621.3721.3721.3721.3721.37-0.74%1,037
Apr 14, 202621.9121.9121.5121.5321.53-1.24%4,883
Apr 13, 202621.8921.8921.8021.8021.800.23%565
Apr 10, 202621.7721.7721.7521.7521.75-1.00%27,102
Apr 8, 202621.9721.9721.9721.9721.97-1.13%111
Apr 7, 202622.2222.2222.2222.2222.22-608
Apr 6, 202622.2322.2322.2222.2222.22-0.58%725
Apr 2, 202622.3622.4522.3522.3522.351.59%6,003
Apr 1, 202621.9922.0021.9922.0022.001.29%31,131
Mar 31, 202621.6821.7221.6821.7221.72-0.82%917
Mar 30, 202622.0322.0321.7821.9021.901.01%2,516
Mar 26, 202621.5021.6821.5021.6821.681.36%6,497
Mar 25, 202620.9821.3920.9821.3921.39-0.79%1,122
Mar 24, 202621.7521.7521.5621.5621.56-0.65%519
Mar 23, 202621.8221.8221.7021.7021.70-1.23%563
Mar 20, 202622.3922.3921.9721.9721.97-1.52%409
Mar 19, 202622.3022.3122.3022.3122.31-0.45%2,736
Mar 18, 202622.3622.4122.3622.4122.41-1.02%6,331
Mar 16, 202622.6822.6822.6422.6422.64-0.83%409
Mar 12, 202622.3122.8322.3122.8322.741.51%1,273
Mar 11, 202622.5222.5222.3722.4922.40-0.22%2,681
Mar 10, 202623.1723.1722.5422.5422.45-4.21%1,738
Mar 9, 202623.3923.5323.3923.5323.440.73%4,013
Mar 6, 202623.3023.4523.3023.3623.270.60%6,417
Mar 4, 202623.0623.2223.0623.2223.13-0.13%621
Mar 3, 202623.3623.3622.9023.2523.161.04%4,956
Mar 2, 202622.9823.1022.9823.0122.920.31%425
Feb 27, 202622.4922.9422.4922.9422.853.10%630
Feb 26, 202621.8422.2521.8422.2522.161.97%1,801
Feb 25, 202621.8221.8221.8221.8221.73-1.31%156
Feb 24, 202622.0922.1122.0722.1122.020.36%6,257
Feb 23, 202622.0222.0322.0022.0321.940.09%597
Feb 20, 202621.9922.0121.9922.0121.92-1.12%227
Feb 19, 202622.5922.5922.2622.2622.170.59%310
Feb 18, 202622.1322.1322.1322.1322.04-1.56%445
Feb 17, 202622.6622.6622.4822.4822.390.63%992
Feb 13, 202622.2822.3422.2822.3422.250.81%503
Feb 12, 202622.2222.2222.1622.1622.07-0.18%1,063
Feb 11, 202622.2022.2022.2022.2022.110.09%571
Feb 10, 202622.2222.2222.1822.1822.091.88%1,449
Feb 9, 202621.8521.8521.6921.7721.680.60%465
Feb 5, 202621.6421.6421.5921.6421.56-1,683
Feb 4, 202621.4721.8621.4721.6421.56-0.14%3,217
Feb 3, 202621.5721.6721.5621.6721.582.07%1,461
Feb 2, 202621.0721.2320.6021.2321.151.24%18,174
Jan 30, 202620.8520.9720.8520.9720.89-1.83%1,034
Jan 29, 202621.3621.3621.3621.3621.28-3.13%250
Jan 28, 202622.0522.0522.0522.0521.96-122
Jan 27, 202621.5622.0521.5622.0521.960.36%2,261
Jan 26, 202622.0022.0021.8421.9721.880.23%4,122
Jan 23, 202621.6921.9221.6921.9221.830.14%1,752
Jan 22, 202621.8221.8921.7221.8921.801.58%1,491
Jan 21, 202621.5021.5621.4721.5521.471.70%1,717
Jan 20, 202621.0221.1920.9421.1921.11-2.40%601
Jan 19, 202621.7121.7121.7121.7121.622.70%113
Jan 16, 202621.0021.1421.0021.1421.060.67%4,300
Jan 15, 202620.8921.0020.8921.0020.920.72%3,911
Jan 14, 202620.7820.8520.7820.8520.770.87%1,302
Jan 13, 202620.8120.8120.5520.6720.59-1.10%4,728
Jan 12, 202620.9920.9920.9020.9020.82-1.51%530
Jan 9, 202621.0521.2221.0521.2221.141.97%3,133
Jan 8, 202620.8420.8420.8120.8120.730.53%205
Jan 7, 202620.7420.7420.7020.7020.62-0.77%3,131
Jan 6, 202620.8620.8620.8620.8620.78-0.52%2,026
Jan 5, 202620.6020.9720.6020.9720.890.87%3,842
Jan 2, 202620.9020.9020.7920.7920.71-1.56%301
Dec 31, 202521.2321.2321.1221.1221.04-0.66%42,926
Dec 30, 202521.2621.2621.2621.2621.18-0.19%1,965
Dec 29, 202521.3021.3021.3021.3021.220.52%219
Dec 24, 202521.1921.1921.1921.1921.110.67%150
Dec 23, 202521.0421.0521.0321.0520.970.43%1,340
Dec 22, 202520.9620.9620.9620.9620.880.77%515
Dec 19, 202520.7720.8220.7720.8020.72-1.05%4,088
Dec 17, 202520.9921.0220.9721.0220.940.05%1,822
Dec 16, 202520.9321.0320.9321.0120.930.53%5,829
Dec 15, 202520.6820.9020.6820.9020.821.36%9,775
Dec 12, 202520.4520.6220.4520.6220.541.73%1,752
Dec 11, 202520.4220.4220.2720.2720.191.05%2,818
Dec 10, 202520.0020.0919.9920.0619.98-0.55%2,492
Dec 9, 202520.1720.1720.1720.1720.090.05%1,799
Dec 8, 202520.3920.3920.1620.1620.08-1.66%4,341
Dec 5, 202520.5620.5720.5020.5020.420.24%2,043
Dec 4, 202520.4520.4520.4520.4520.29-1.16%139
Dec 3, 202520.7520.7520.6920.6920.530.63%1,167
Dec 2, 202520.8220.8220.5020.5620.40-0.72%4,191
Dec 1, 202520.8821.0320.7120.7120.55-2.40%7,043
Nov 28, 202520.8721.2220.8321.2221.061.73%5,331
Nov 26, 202520.7420.8920.7420.8620.700.58%8,410
Nov 25, 202520.5720.7620.5720.7420.581.87%3,380
Nov 24, 202520.8720.8720.3620.3620.20-2.58%7,465
Nov 21, 202520.6720.9020.6720.9020.740.53%451