Waste Management, Inc. (BIT:1WM)
Italy · Delayed Price · Currency is EUR 190.56
+1.88 (1.00%)
At close: Jan 21, 2026
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | 1.00% | - |
| Jan 20, 2026 | 188.68 | 188.68 | 188.68 | 188.68 | 188.68 | 0.21% | - |
| Jan 19, 2026 | 188.28 | 188.28 | 188.28 | 188.28 | 188.28 | -0.84% | - |
| Jan 16, 2026 | 189.88 | 189.88 | 189.88 | 189.88 | 189.88 | 0.44% | - |
| Jan 15, 2026 | 189.04 | 189.04 | 189.04 | 189.04 | 189.04 | 1.26% | - |
| Jan 14, 2026 | 186.68 | 186.68 | 186.68 | 186.68 | 186.68 | 0.76% | - |
| Jan 13, 2026 | 186.56 | 186.56 | 186.26 | 185.28 | 185.28 | -1.92% | 8 |
| Jan 12, 2026 | 189.20 | 189.20 | 189.20 | 188.90 | 188.90 | -0.01% | 3 |
| Jan 9, 2026 | 188.92 | 188.92 | 188.92 | 188.92 | 188.92 | 0.98% | - |
| Jan 8, 2026 | 186.42 | 186.42 | 186.42 | 187.08 | 187.08 | 0.50% | 1 |
| Jan 7, 2026 | 189.46 | 189.46 | 189.46 | 186.14 | 186.14 | -0.16% | 7 |
| Jan 6, 2026 | 188.40 | 188.50 | 187.94 | 186.44 | 186.44 | 0.72% | 50 |
| Jan 5, 2026 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | -0.55% | - |
| Jan 2, 2026 | 186.12 | 186.12 | 186.12 | 186.12 | 186.12 | -1.49% | - |
| Dec 30, 2025 | 188.94 | 188.94 | 188.94 | 188.94 | 188.94 | -0.23% | - |
| Dec 29, 2025 | 189.38 | 189.38 | 189.38 | 189.38 | 189.38 | 1.40% | - |
| Dec 23, 2025 | 187.10 | 187.10 | 187.10 | 186.76 | 186.76 | 0.53% | 2 |
| Dec 22, 2025 | 185.78 | 185.78 | 185.78 | 185.78 | 185.78 | 0.06% | - |
| Dec 19, 2025 | 186.72 | 186.72 | 186.26 | 185.66 | 185.66 | -0.60% | 28 |
| Dec 18, 2025 | 188.08 | 188.08 | 188.08 | 186.78 | 186.78 | -0.33% | 2 |
| Dec 17, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | 0.74% | - |
| Dec 16, 2025 | 186.02 | 186.02 | 186.02 | 186.02 | 186.02 | 0.73% | - |
| Dec 15, 2025 | 184.68 | 184.68 | 184.68 | 184.68 | 184.68 | 0.53% | - |
| Dec 12, 2025 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | 1.56% | 2 |
| Dec 11, 2025 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | 0.87% | - |
| Dec 10, 2025 | 179.60 | 179.60 | 179.60 | 179.32 | 179.32 | -1.28% | 30 |
| Dec 9, 2025 | 180.50 | 180.50 | 180.50 | 181.64 | 181.64 | -0.73% | 9 |
| Dec 8, 2025 | 184.76 | 184.76 | 184.76 | 182.98 | 182.98 | -1.04% | 4 |
| Dec 5, 2025 | 183.00 | 183.60 | 183.00 | 184.90 | 184.90 | -11.36% | 21 |
| Dec 4, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 12.25% | - |
| Dec 3, 2025 | 185.13 | 185.13 | 185.13 | 185.84 | 185.13 | 0.68% | - |
| Dec 2, 2025 | 183.88 | 183.88 | 183.88 | 184.58 | 183.88 | -2.12% | - |
| Dec 1, 2025 | 187.86 | 187.86 | 187.86 | 188.58 | 187.86 | 0.31% | - |
| Nov 28, 2025 | 187.29 | 187.29 | 187.29 | 188.00 | 187.28 | -0.31% | - |
| Nov 27, 2025 | 187.86 | 187.86 | 187.86 | 188.58 | 187.86 | 0.57% | - |
| Nov 26, 2025 | 187.98 | 187.98 | 187.34 | 187.52 | 186.81 | 0.48% | 10 |
| Nov 25, 2025 | 184.08 | 184.08 | 184.08 | 186.62 | 185.91 | 0.88% | 1 |
| Nov 24, 2025 | 187.00 | 187.00 | 187.00 | 185.00 | 184.30 | -1.47% | 7 |
| Nov 21, 2025 | 187.00 | 187.00 | 187.00 | 187.76 | 187.05 | 0.31% | 5 |
| Nov 20, 2025 | 186.28 | 188.28 | 186.28 | 187.18 | 186.47 | 0.95% | 129 |
| Nov 19, 2025 | 184.71 | 184.71 | 184.71 | 185.42 | 184.71 | 2.27% | - |
| Nov 18, 2025 | 179.96 | 181.34 | 179.90 | 181.30 | 180.61 | 0.96% | 59 |
| Nov 17, 2025 | 180.02 | 180.84 | 179.30 | 179.58 | 178.90 | 0.81% | 104 |
| Nov 14, 2025 | 175.88 | 177.32 | 175.88 | 178.14 | 177.46 | 0.38% | 55 |
| Nov 13, 2025 | 176.79 | 176.79 | 176.79 | 177.46 | 176.78 | 0.90% | - |
| Nov 12, 2025 | 175.34 | 175.80 | 175.34 | 175.88 | 175.21 | 0.68% | 40 |
| Nov 11, 2025 | 174.04 | 174.04 | 174.04 | 174.70 | 174.04 | 1.91% | - |
| Nov 10, 2025 | 171.56 | 171.56 | 171.56 | 171.42 | 170.77 | -1.38% | 2 |
| Nov 7, 2025 | 172.76 | 172.76 | 172.76 | 173.82 | 173.16 | -0.45% | 10 |
| Nov 6, 2025 | 173.94 | 173.94 | 173.94 | 174.60 | 173.94 | -0.33% | - |