Waste Management, Inc. (BIT:1WM)
Italy · Delayed Price · Currency is EUR 187.90
-0.60 (-0.32%)
At close: May 7, 2026
BIT:1WM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 192.60 | 192.60 | 192.60 | 188.50 | 188.50 | -1.72% | 8 |
| May 5, 2026 | 193.60 | 193.60 | 193.60 | 191.80 | 191.80 | -2.12% | 6 |
| May 4, 2026 | 191.90 | 191.90 | 191.90 | 195.95 | 195.95 | -0.89% | 6 |
| Apr 30, 2026 | 197.70 | 197.70 | 197.70 | 197.70 | 197.70 | 2.12% | - |
| Apr 29, 2026 | 191.85 | 191.85 | 191.85 | 193.60 | 193.60 | -0.23% | 4 |
| Apr 28, 2026 | 194.00 | 194.05 | 194.00 | 194.05 | 194.05 | -0.05% | 9 |
| Apr 27, 2026 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | -1.35% | - |
| Apr 24, 2026 | 199.00 | 199.00 | 199.00 | 196.80 | 196.80 | 0.08% | 33 |
| Apr 23, 2026 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | 2.82% | - |
| Apr 22, 2026 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | 0.87% | - |
| Apr 21, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | -0.84% | - |
| Apr 20, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 0.90% | - |
| Apr 17, 2026 | 189.95 | 189.95 | 188.00 | 189.50 | 189.50 | -1.79% | 5 |
| Apr 16, 2026 | 191.95 | 191.95 | 191.95 | 192.95 | 192.95 | 1.15% | 25 |
| Apr 15, 2026 | 194.15 | 194.15 | 194.15 | 190.75 | 190.75 | -2.03% | 16 |
| Apr 14, 2026 | 195.00 | 195.00 | 194.70 | 194.70 | 194.70 | -0.51% | 7 |
| Apr 13, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | -0.28% | - |
| Apr 10, 2026 | 199.70 | 199.70 | 199.70 | 196.25 | 196.25 | -1.58% | 5 |
| Apr 9, 2026 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 2.05% | - |
| Apr 8, 2026 | 200.10 | 200.40 | 198.70 | 195.40 | 195.40 | -3.79% | 12 |
| Apr 7, 2026 | 203.80 | 203.80 | 203.80 | 203.10 | 203.10 | -0.42% | 1 |
| Apr 2, 2026 | 198.00 | 198.00 | 198.00 | 203.95 | 203.95 | 2.91% | 10 |
| Apr 1, 2026 | 198.18 | 198.18 | 198.18 | 198.18 | 198.18 | -0.53% | - |
| Mar 31, 2026 | 199.24 | 199.24 | 199.24 | 199.24 | 199.24 | -0.68% | - |
| Mar 30, 2026 | 195.90 | 195.90 | 195.90 | 200.60 | 200.60 | 1.48% | 12 |
| Mar 27, 2026 | 197.68 | 197.68 | 197.68 | 197.68 | 197.68 | -0.97% | - |
| Mar 26, 2026 | 199.62 | 199.62 | 199.62 | 199.62 | 199.62 | 4.24% | - |
| Mar 25, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | -2.65% | - |
| Mar 24, 2026 | 196.72 | 196.72 | 196.72 | 196.72 | 196.72 | 1.38% | - |
| Mar 23, 2026 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | -3.92% | - |
| Mar 20, 2026 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | -1.25% | - |
| Mar 19, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -0.10% | - |
| Mar 18, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -0.51% | - |
| Mar 17, 2026 | 205.75 | 205.75 | 205.75 | 205.75 | 205.75 | 1.60% | - |
| Mar 16, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | -2.74% | - |
| Mar 13, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 1.54% | - |
| Mar 12, 2026 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | 0.66% | - |
| Mar 11, 2026 | 203.90 | 203.90 | 203.85 | 203.70 | 202.88 | 0.17% | 100 |
| Mar 10, 2026 | 212.85 | 212.85 | 202.75 | 203.35 | 202.53 | -4.55% | 87 |
| Mar 9, 2026 | 213.05 | 213.05 | 213.05 | 213.05 | 212.20 | 0.47% | - |
| Mar 6, 2026 | 213.30 | 213.30 | 213.30 | 212.05 | 211.20 | 1.34% | 8 |
| Mar 5, 2026 | 209.25 | 209.25 | 209.25 | 209.25 | 208.41 | - | - |
| Mar 4, 2026 | 209.70 | 209.70 | 209.70 | 209.25 | 208.41 | 0.26% | 2 |
| Mar 3, 2026 | 210.35 | 210.35 | 210.35 | 208.70 | 207.86 | 0.70% | 10 |
| Mar 2, 2026 | 204.00 | 204.25 | 204.00 | 207.25 | 206.42 | 2.96% | 18 |
| Feb 27, 2026 | 201.30 | 201.30 | 201.30 | 201.30 | 200.49 | 3.42% | - |
| Feb 26, 2026 | 194.64 | 194.64 | 194.64 | 194.64 | 193.86 | 0.55% | - |
| Feb 25, 2026 | 193.78 | 193.78 | 193.78 | 193.58 | 192.80 | -1.60% | 5 |
| Feb 24, 2026 | 191.20 | 195.20 | 191.20 | 196.72 | 195.93 | 0.67% | 2 |
| Feb 23, 2026 | 194.34 | 194.34 | 194.34 | 195.42 | 194.64 | -0.42% | 16 |