Skip to main content
logo
Waste Management, Inc. (BIT:1WM)
Italy flag Italy · Delayed Price · Currency is EUR
208.70
+1.45 (0.70%)
Last updated: Mar 3, 2026, 3:18 PM CET

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 2026210.35210.35210.35208.70208.700.70%10
Mar 2, 2026204.00204.25204.00207.25207.252.96%18
Feb 27, 2026201.30201.30201.30201.30201.303.42%-
Feb 26, 2026194.64194.64194.64194.64194.640.55%-
Feb 25, 2026193.78193.78193.78193.58193.58-1.60%5
Feb 24, 2026191.20195.20191.20196.72196.720.67%2
Feb 23, 2026194.34194.34194.34195.42195.42-0.42%16
Feb 20, 2026198.10198.10191.30196.24196.24-1.87%14
Feb 19, 2026202.00202.00202.00199.98199.981.60%3
Feb 18, 2026199.82199.82199.82196.84196.84-2.24%10
Feb 17, 2026201.35201.35201.35201.35201.351.75%-
Feb 16, 2026197.88197.88197.88197.88197.88-0.22%-
Feb 13, 2026198.32198.32198.32198.32198.321.63%-
Feb 12, 2026194.90194.90194.90195.14195.140.02%4
Feb 11, 2026195.10195.10195.10195.10195.10-0.10%-
Feb 10, 2026195.30195.30195.30195.30195.301.85%-
Feb 9, 2026192.04192.04192.04191.76191.76-0.42%13
Feb 6, 2026192.56192.56192.56192.56192.56-0.30%-
Feb 5, 2026189.12193.80189.12193.14193.140.31%93
Feb 4, 2026193.82193.82190.50192.54192.540.79%10
Feb 3, 2026191.04191.04191.04191.04191.041.68%-
Feb 2, 2026187.44187.44187.44187.88187.881.39%21
Jan 30, 2026185.30185.30185.30185.30185.30-2.05%-
Jan 29, 2026188.64188.64188.64189.18189.18-2.73%6
Jan 28, 2026191.66192.30191.66194.48194.481.13%2
Jan 27, 2026192.30192.30192.30192.30192.30-0.56%-
Jan 26, 2026193.54193.54193.54193.38193.38-0.81%10
Jan 23, 2026194.22194.22194.00194.96194.960.24%11
Jan 22, 2026193.12194.50193.12194.50194.502.07%37
Jan 21, 2026190.56190.56190.56190.56190.561.00%-
Jan 20, 2026188.68188.68188.68188.68188.680.21%-
Jan 19, 2026188.28188.28188.28188.28188.28-0.84%-
Jan 16, 2026189.88189.88189.88189.88189.880.44%-
Jan 15, 2026189.04189.04189.04189.04189.041.26%-
Jan 14, 2026186.68186.68186.68186.68186.680.76%-
Jan 13, 2026186.56186.56186.26185.28185.28-1.92%8
Jan 12, 2026189.20189.20189.20188.90188.90-0.01%3
Jan 9, 2026188.92188.92188.92188.92188.920.98%-
Jan 8, 2026186.42186.42186.42187.08187.080.50%1
Jan 7, 2026189.46189.46189.46186.14186.14-0.16%7
Jan 6, 2026188.40188.50187.94186.44186.440.72%50
Jan 5, 2026185.10185.10185.10185.10185.10-0.55%-
Jan 2, 2026186.12186.12186.12186.12186.12-1.49%-
Dec 30, 2025188.94188.94188.94188.94188.94-0.23%-
Dec 29, 2025189.38189.38189.38189.38189.381.40%-
Dec 23, 2025187.10187.10187.10186.76186.760.53%2
Dec 22, 2025185.78185.78185.78185.78185.780.06%-
Dec 19, 2025186.72186.72186.26185.66185.66-0.60%28
Dec 18, 2025188.08188.08188.08186.78186.78-0.33%2
Dec 17, 2025187.40187.40187.40187.40187.400.74%-