Waste Management, Inc. (BIT:1WM)
Italy · Delayed Price · Currency is EUR 191.76
0.00 (0.00%)
Last updated: Feb 10, 2026, 9:00 AM CET
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 195.30 | 1.85% | - |
| Feb 9, 2026 | 192.04 | 192.04 | 192.04 | 191.76 | 191.76 | -0.42% | 13 |
| Feb 6, 2026 | 192.56 | 192.56 | 192.56 | 192.56 | 192.56 | -0.30% | - |
| Feb 5, 2026 | 189.12 | 193.80 | 189.12 | 193.14 | 193.14 | 0.31% | 93 |
| Feb 4, 2026 | 193.82 | 193.82 | 190.50 | 192.54 | 192.54 | 0.79% | 10 |
| Feb 3, 2026 | 191.04 | 191.04 | 191.04 | 191.04 | 191.04 | 1.68% | - |
| Feb 2, 2026 | 187.44 | 187.44 | 187.44 | 187.88 | 187.88 | 1.39% | 21 |
| Jan 30, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 185.30 | -2.05% | - |
| Jan 29, 2026 | 188.64 | 188.64 | 188.64 | 189.18 | 189.18 | -2.73% | 6 |
| Jan 28, 2026 | 191.66 | 192.30 | 191.66 | 194.48 | 194.48 | 1.13% | 2 |
| Jan 27, 2026 | 192.30 | 192.30 | 192.30 | 192.30 | 192.30 | -0.56% | - |
| Jan 26, 2026 | 193.54 | 193.54 | 193.54 | 193.38 | 193.38 | -0.81% | 10 |
| Jan 23, 2026 | 194.22 | 194.22 | 194.00 | 194.96 | 194.96 | 0.24% | 11 |
| Jan 22, 2026 | 193.12 | 194.50 | 193.12 | 194.50 | 194.50 | 2.07% | 37 |
| 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 |