Waste Management, Inc. (BIT:1WM)
Italy · Delayed Price · Currency is EUR 173.12
0.00 (0.00%)
At close: Oct 31, 2025
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 174.22 | 174.22 | 173.80 | 173.12 | 173.12 | - | 3 |
| Oct 30, 2025 | 171.54 | 172.78 | 171.00 | 173.12 | 173.12 | 1.19% | 10 |
| Oct 29, 2025 | 175.90 | 175.90 | 175.90 | 171.08 | 171.08 | -3.54% | 10 |
| Oct 28, 2025 | 178.46 | 178.46 | 176.58 | 177.36 | 177.36 | -3.45% | 17 |
| Oct 27, 2025 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | -1.18% | - |
| Oct 24, 2025 | 185.90 | 185.90 | 185.90 | 185.90 | 185.90 | 0.14% | - |
| Oct 23, 2025 | 185.64 | 185.64 | 185.64 | 185.64 | 185.64 | -1.15% | - |
| Oct 22, 2025 | 187.80 | 187.80 | 187.80 | 187.80 | 187.80 | 1.17% | - |
| Oct 21, 2025 | 186.44 | 186.44 | 185.50 | 185.62 | 185.62 | 0.89% | 8 |
| Oct 20, 2025 | 185.00 | 185.00 | 184.60 | 183.98 | 183.98 | -0.31% | 11 |
| Oct 17, 2025 | 185.06 | 185.06 | 185.06 | 184.56 | 184.56 | 1.01% | 8 |
| Oct 16, 2025 | 182.72 | 182.72 | 182.72 | 182.72 | 182.72 | -2.25% | - |
| Oct 15, 2025 | 187.40 | 187.40 | 187.40 | 186.92 | 186.92 | -0.31% | 44 |
| Oct 14, 2025 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | -0.51% | - |
| Oct 13, 2025 | 188.46 | 188.46 | 188.46 | 188.46 | 188.46 | 0.15% | - |
| Oct 10, 2025 | 187.32 | 187.32 | 187.32 | 188.18 | 188.18 | -0.55% | 16 |
| Oct 9, 2025 | 188.60 | 188.60 | 188.60 | 189.22 | 189.22 | 0.19% | 16 |
| Oct 8, 2025 | 188.86 | 188.86 | 188.86 | 188.86 | 188.86 | 1.66% | - |
| Oct 7, 2025 | 186.28 | 186.28 | 186.28 | 185.78 | 185.78 | -0.42% | 1 |
| Oct 6, 2025 | 187.48 | 187.48 | 187.48 | 186.56 | 186.56 | -0.46% | 19 |
| Oct 3, 2025 | 187.42 | 187.42 | 187.42 | 187.42 | 187.42 | 0.67% | - |
| Oct 2, 2025 | 186.18 | 186.18 | 186.18 | 186.18 | 186.18 | -0.80% | - |
| Oct 1, 2025 | 187.68 | 187.68 | 187.68 | 187.68 | 187.68 | 0.12% | - |
| Sep 30, 2025 | 187.48 | 187.48 | 187.48 | 187.46 | 187.46 | 0.20% | 8 |
| Sep 29, 2025 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | -0.34% | - |
| Sep 26, 2025 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | 0.21% | - |
| Sep 25, 2025 | 187.32 | 187.32 | 187.32 | 187.32 | 187.32 | 0.82% | - |
| Sep 24, 2025 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 1.24% | - |
| Sep 23, 2025 | 183.52 | 183.52 | 183.52 | 183.52 | 183.52 | -0.20% | - |
| Sep 22, 2025 | 184.62 | 184.62 | 184.38 | 183.88 | 183.88 | -0.56% | 52 |
| 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% | - |