Waste Management, Inc. (BIT:1WM)
Italy · Delayed Price · Currency is EUR 190.00
+0.80 (0.42%)
At close: Sep 3, 2026
BIT:1WM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 188.75 | 188.75 | 188.75 | 190.00 | 190.00 | 0.61% | 50 |
| Sep 2, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.85 | -0.05% | - |
| Sep 1, 2026 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | -0.45% | - |
| Aug 31, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 0.32% | - |
| Aug 28, 2026 | 189.30 | 189.30 | 189.30 | 189.20 | 189.20 | 1.07% | 15 |
| Aug 27, 2026 | 190.00 | 190.00 | 190.00 | 187.20 | 187.20 | -1.06% | 2 |
| Aug 26, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 189.20 | -1.84% | - |
| Aug 25, 2026 | 192.75 | 192.75 | 192.75 | 192.75 | 192.75 | -0.95% | - |
| Aug 24, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | 1.51% | - |
| Aug 21, 2026 | 191.50 | 191.50 | 191.50 | 191.70 | 191.70 | -0.80% | 1 |
| Aug 20, 2026 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | -0.87% | - |
| Aug 19, 2026 | 194.00 | 195.50 | 194.00 | 194.95 | 194.95 | -0.23% | 2 |
| Aug 18, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | 1.11% | - |
| Aug 17, 2026 | 192.45 | 193.05 | 192.45 | 193.25 | 193.25 | -0.64% | 32 |
| Aug 14, 2026 | 195.50 | 195.50 | 195.50 | 194.50 | 194.50 | -0.21% | 1 |
| Aug 13, 2026 | 198.15 | 198.15 | 197.15 | 194.90 | 194.90 | -1.24% | 2 |
| Aug 12, 2026 | 197.35 | 197.35 | 197.35 | 197.35 | 197.35 | 0.13% | - |
| Aug 11, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | 0.46% | - |
| Aug 10, 2026 | 198.00 | 198.00 | 196.50 | 196.20 | 196.20 | -1.56% | 59 |
| Aug 7, 2026 | 198.20 | 199.10 | 198.20 | 199.30 | 199.30 | 2.39% | 52 |
| Aug 6, 2026 | 194.25 | 194.25 | 194.00 | 194.65 | 194.65 | 0.78% | 2 |
| Aug 5, 2026 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | -0.69% | - |
| Aug 4, 2026 | 194.05 | 194.05 | 194.05 | 194.50 | 194.50 | -1.17% | 54 |
| Aug 3, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | -0.53% | - |
| Jul 31, 2026 | 199.40 | 199.40 | 196.25 | 197.85 | 197.85 | 0.61% | 2 |
| Jul 30, 2026 | 197.65 | 197.65 | 197.65 | 196.65 | 196.65 | -7.28% | 20 |
| Jul 29, 2026 | 207.00 | 207.00 | 204.30 | 212.10 | 212.10 | 0.24% | 42 |
| Jul 28, 2026 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | 0.43% | - |
| Jul 27, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 0.81% | - |
| Jul 24, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.33% | - |
| Jul 23, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 2.09% | - |
| Jul 22, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | 0.20% | - |
| Jul 21, 2026 | 209.60 | 209.60 | 209.60 | 205.00 | 205.00 | -2.29% | 5 |
| Jul 20, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | -1.04% | - |
| Jul 17, 2026 | 213.60 | 213.60 | 213.60 | 212.00 | 212.00 | 0.52% | 5 |
| Jul 16, 2026 | 201.50 | 201.50 | 201.50 | 210.90 | 210.90 | 2.33% | 1 |
| Jul 15, 2026 | 206.50 | 206.50 | 205.40 | 206.10 | 206.10 | 0.68% | 26 |
| Jul 14, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -0.78% | - |
| Jul 13, 2026 | 206.30 | 206.30 | 206.30 | 206.30 | 206.30 | 1.68% | - |
| Jul 10, 2026 | 202.50 | 202.50 | 202.50 | 202.90 | 202.90 | -0.73% | 35 |
| Jul 9, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | -1.73% | - |
| Jul 8, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.58% | - |
| Jul 7, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 3.50% | - |
| Jul 6, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 0.18% | - |
| Jul 3, 2026 | 201.90 | 201.90 | 199.05 | 199.45 | 199.45 | 0.40% | 18 |
| Jul 2, 2026 | 197.70 | 197.70 | 197.60 | 198.65 | 198.65 | 0.94% | 5 |
| Jul 1, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 196.80 | 0.77% | - |
| Jun 30, 2026 | 195.35 | 195.40 | 194.80 | 195.30 | 195.30 | -0.33% | 150 |
| Jun 29, 2026 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | -1.63% | - |
| Jun 26, 2026 | 198.90 | 199.00 | 198.90 | 199.20 | 199.20 | 1.30% | 12 |