Waste Management, Inc. (BIT:1WM)
Italy · Delayed Price · Currency is EUR 200.75
+0.75 (0.38%)
At close: Aug 8, 2025, 5:30 PM CET
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 203.65 | 203.65 | 203.65 | 203.65 | - | - | - |
| Aug 11, 2025 | 203.50 | 203.65 | 203.50 | 203.65 | - | 1.44% | 1 |
| Aug 8, 2025 | 201.05 | 201.05 | 200.75 | 200.75 | - | 0.38% | 1 |
| Aug 7, 2025 | 199.14 | 200.05 | 199.14 | 200.00 | - | 0.16% | 39 |
| Aug 6, 2025 | 199.68 | 199.68 | 199.68 | 199.68 | - | - | - |
| Aug 5, 2025 | 199.28 | 199.68 | 199.28 | 199.68 | - | 0.84% | 2 |
| Aug 4, 2025 | 198.02 | 198.02 | 198.02 | 198.02 | - | - | - |
| Aug 1, 2025 | 199.92 | 199.92 | 198.02 | 198.02 | - | -1.92% | 1 |
| Jul 31, 2025 | 203.00 | 203.00 | 201.90 | 201.90 | - | 2.62% | 10 |
| Jul 30, 2025 | 196.74 | 196.74 | 196.74 | 196.74 | - | - | - |
| Jul 29, 2025 | 196.74 | 196.74 | 196.74 | 196.74 | - | - | - |
| Jul 28, 2025 | 196.56 | 196.74 | 196.56 | 196.74 | - | 2.09% | 25 |
| Jul 25, 2025 | 192.72 | 192.72 | 192.72 | 192.72 | - | - | - |
| Jul 24, 2025 | 192.72 | 192.72 | 192.72 | 192.72 | - | - | - |
| Jul 23, 2025 | 192.72 | 192.72 | 192.72 | 192.72 | - | - | - |
| Jul 22, 2025 | 194.04 | 194.04 | 192.72 | 192.72 | - | -1.29% | 2 |
| Jul 21, 2025 | 195.24 | 195.24 | 195.24 | 195.24 | - | - | - |
| Jul 18, 2025 | 194.52 | 195.24 | 194.52 | 195.24 | - | 1.14% | 155 |
| Jul 17, 2025 | 195.12 | 195.18 | 193.04 | 193.04 | - | -1.28% | 5 |
| Jul 16, 2025 | 195.54 | 195.54 | 195.54 | 195.54 | - | - | - |
| Jul 15, 2025 | 197.52 | 198.00 | 195.50 | 195.54 | - | 0.10% | 155 |
| Jul 14, 2025 | 194.48 | 195.66 | 194.48 | 195.34 | - | 1.50% | 40 |
| Jul 11, 2025 | 193.96 | 193.96 | 192.00 | 192.46 | - | 0.17% | 47 |
| Jul 10, 2025 | 191.62 | 192.14 | 191.62 | 192.14 | - | -0.05% | 12 |
| Jul 9, 2025 | 192.24 | 192.24 | 192.24 | 192.24 | - | - | - |
| Jul 8, 2025 | 192.24 | 192.24 | 192.24 | 192.24 | - | - | - |
| Jul 7, 2025 | 192.24 | 192.24 | 192.24 | 192.24 | - | - | - |
| Jul 4, 2025 | 192.24 | 192.24 | 192.24 | 192.24 | - | - | - |
| Jul 3, 2025 | 188.84 | 192.24 | 188.84 | 192.24 | - | -5.58% | 9 |
| Jul 2, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | - | - | - |
| Jul 1, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | - | - | - |
| Jun 30, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | - | - | - |
| Jun 27, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | - | - | - |
| Jun 26, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | - | - | - |
| Jun 25, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | - | - | - |
| Jun 24, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | - | - | - |
| Jun 23, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | - | - | - |
| Jun 20, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | - | - | - |
| Jun 19, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | - | - | - |
| Jun 18, 2025 | 203.60 | 203.60 | 203.60 | 203.60 | - | - | - |
| Jun 17, 2025 | 202.95 | 203.60 | 202.95 | 203.60 | - | -2.86% | 13 |
| Jun 16, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | - | - | - |
| Jun 13, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | - | - | - |
| Jun 12, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | - | - | - |
| Jun 11, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | - | - | - |
| Jun 10, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | - | - | - |
| Jun 9, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | - | - | - |
| Jun 6, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | - | - | - |
| Jun 5, 2025 | 209.60 | 209.60 | 209.60 | 209.60 | - | - | - |
| Jun 4, 2025 | 210.45 | 210.45 | 209.60 | 209.60 | - | 0.87% | 57 |