Waste Management, Inc. (BIT:1WM)
Italy · Delayed Price · Currency is EUR 182.30
0.00 (0.00%)
Last updated: Sep 19, 2025, 9:00 AM CET
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 184.92 | 184.92 | 184.92 | 184.92 | 184.92 | 0.70% | - |
| Sep 18, 2025 | 183.64 | 183.64 | 183.64 | 183.64 | 183.64 | 0.74% | - |
| Sep 17, 2025 | 182.24 | 182.24 | 182.24 | 182.30 | 182.30 | 0.26% | 100 |
| Sep 16, 2025 | 183.94 | 183.94 | 183.94 | 181.82 | 181.82 | -1.57% | 1 |
| Sep 15, 2025 | 184.72 | 184.72 | 184.72 | 184.72 | 184.72 | -0.92% | - |
| Sep 12, 2025 | 187.40 | 187.40 | 187.40 | 186.44 | 186.44 | 0.55% | 4 |
| Sep 11, 2025 | 185.42 | 185.42 | 185.42 | 185.42 | 185.42 | - | - |
| Sep 10, 2025 | 184.72 | 184.72 | 184.72 | 185.42 | 184.72 | -0.17% | - |
| Sep 9, 2025 | 185.04 | 185.04 | 185.04 | 185.74 | 185.04 | -0.46% | - |
| Sep 8, 2025 | 185.89 | 185.89 | 185.89 | 186.60 | 185.89 | -0.61% | - |
| Sep 5, 2025 | 187.03 | 187.03 | 187.03 | 187.74 | 187.03 | -3.33% | - |
| Sep 4, 2025 | 193.46 | 193.46 | 193.46 | 194.20 | 193.46 | 1.22% | - |
| Sep 3, 2025 | 191.13 | 191.13 | 191.13 | 191.86 | 191.13 | -0.44% | - |
| Sep 2, 2025 | 191.97 | 191.97 | 191.97 | 192.70 | 191.97 | -0.51% | - |
| Sep 1, 2025 | 192.95 | 192.95 | 192.95 | 193.68 | 192.95 | 0.39% | - |
| Aug 29, 2025 | 192.14 | 192.14 | 192.14 | 192.92 | 192.19 | 0.60% | 15 |
| Aug 28, 2025 | 191.03 | 191.03 | 191.03 | 191.76 | 191.03 | -1.41% | - |
| Aug 27, 2025 | 195.04 | 195.04 | 195.04 | 194.50 | 193.76 | 0.88% | 1 |
| Aug 26, 2025 | 192.07 | 192.07 | 192.07 | 192.80 | 192.07 | 0.02% | - |
| Aug 25, 2025 | 192.03 | 192.03 | 192.03 | 192.76 | 192.03 | -1.06% | - |
| Aug 22, 2025 | 197.00 | 197.00 | 197.00 | 194.82 | 194.08 | -1.43% | 15 |
| Aug 21, 2025 | 196.48 | 196.48 | 196.48 | 197.64 | 196.89 | -0.05% | 4 |
| Aug 20, 2025 | 197.46 | 197.46 | 197.46 | 197.74 | 196.99 | 1.11% | 5 |
| Aug 19, 2025 | 194.82 | 194.82 | 194.82 | 195.56 | 194.82 | 1.18% | - |
| Aug 18, 2025 | 192.55 | 192.55 | 192.55 | 193.28 | 192.55 | -1.08% | - |
| Aug 14, 2025 | 194.66 | 194.66 | 194.66 | 195.40 | 194.66 | -0.89% | - |
| Aug 13, 2025 | 196.41 | 196.41 | 196.41 | 197.16 | 196.41 | -1.37% | - |
| Aug 12, 2025 | 199.14 | 199.14 | 199.14 | 199.90 | 199.14 | -1.84% | - |
| Aug 11, 2025 | 203.50 | 203.50 | 203.50 | 203.65 | 202.88 | 1.44% | 1 |
| Aug 8, 2025 | 201.05 | 201.05 | 201.05 | 200.75 | 199.99 | 0.38% | 1 |
| Aug 7, 2025 | 199.14 | 200.05 | 199.14 | 200.00 | 199.24 | 0.61% | 39 |
| Aug 6, 2025 | 198.03 | 198.03 | 198.03 | 198.78 | 198.03 | -0.45% | - |
| Aug 5, 2025 | 199.28 | 199.28 | 199.28 | 199.68 | 198.92 | 0.14% | 2 |
| Aug 4, 2025 | 198.64 | 198.64 | 198.64 | 199.40 | 198.64 | 0.70% | - |
| Aug 1, 2025 | 199.92 | 199.92 | 199.92 | 198.02 | 197.27 | -1.92% | 1 |
| Jul 31, 2025 | 203.00 | 203.00 | 203.00 | 201.90 | 201.13 | -1.25% | 10 |
| Jul 30, 2025 | 203.67 | 203.67 | 203.67 | 204.45 | 203.67 | -0.46% | - |
| Jul 29, 2025 | 204.62 | 204.62 | 204.62 | 205.40 | 204.62 | 4.40% | - |
| Jul 28, 2025 | 196.56 | 196.56 | 196.56 | 196.74 | 195.99 | 0.58% | 25 |
| Jul 25, 2025 | 194.86 | 194.86 | 194.86 | 195.60 | 194.86 | 0.19% | - |
| Jul 24, 2025 | 194.48 | 194.48 | 194.48 | 195.22 | 194.48 | 0.95% | - |
| Jul 23, 2025 | 192.65 | 192.65 | 192.65 | 193.38 | 192.65 | 0.34% | - |
| Jul 22, 2025 | 194.04 | 194.04 | 194.04 | 192.72 | 191.99 | -0.69% | 2 |
| Jul 21, 2025 | 193.32 | 193.32 | 193.32 | 194.06 | 193.32 | -0.60% | - |
| Jul 18, 2025 | 194.52 | 194.70 | 194.52 | 195.24 | 194.50 | 1.14% | 155 |
| Jul 17, 2025 | 195.12 | 195.18 | 195.12 | 193.04 | 192.31 | 0.53% | 5 |
| Jul 16, 2025 | 191.29 | 191.29 | 191.29 | 192.02 | 191.29 | -1.80% | - |
| Jul 15, 2025 | 197.52 | 198.00 | 195.50 | 195.54 | 194.80 | 0.10% | 155 |
| Jul 14, 2025 | 194.48 | 195.66 | 194.48 | 195.34 | 194.60 | 1.50% | 40 |
| Jul 11, 2025 | 193.96 | 193.96 | 192.00 | 192.46 | 191.73 | 0.17% | 47 |