Waste Management, Inc. (BIT:1WM)
Italy · Delayed Price · Currency is EUR 187.50
+0.65 (0.35%)
At close: Jun 16, 2026
BIT:1WM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 188.25 | 188.60 | 187.80 | 187.50 | 187.50 | 0.35% | 35 |
| Jun 15, 2026 | 186.65 | 186.65 | 186.60 | 186.85 | 186.85 | -1.66% | 128 |
| Jun 12, 2026 | 189.90 | 189.90 | 189.90 | 190.00 | 190.00 | -2.06% | 3 |
| Jun 11, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.28% | - |
| Jun 10, 2026 | 194.55 | 194.55 | 194.55 | 194.55 | 194.55 | 2.26% | - |
| Jun 9, 2026 | 190.25 | 190.25 | 190.25 | 190.25 | 190.25 | 0.63% | - |
| Jun 8, 2026 | 189.90 | 189.90 | 189.90 | 189.05 | 189.05 | -1.02% | 1 |
| Jun 5, 2026 | 191.60 | 191.65 | 191.50 | 191.00 | 191.00 | -7.63% | 134 |
| Jun 4, 2026 | 207.60 | 207.60 | 207.60 | 207.60 | 206.79 | 7.62% | - |
| Jun 3, 2026 | 192.90 | 192.90 | 192.90 | 192.90 | 192.14 | 6.31% | - |
| Jun 2, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 180.74 | -1.14% | - |
| Jun 1, 2026 | 183.55 | 183.55 | 183.55 | 183.55 | 182.83 | 0.36% | - |
| May 29, 2026 | 183.55 | 183.55 | 183.50 | 182.90 | 182.18 | -1.30% | 9 |
| May 28, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 184.57 | -0.38% | - |
| May 27, 2026 | 185.50 | 185.50 | 185.50 | 186.00 | 185.27 | 0.08% | 3 |
| May 26, 2026 | 185.85 | 185.85 | 185.85 | 185.85 | 185.12 | 6.26% | - |
| May 25, 2026 | 186.35 | 186.35 | 186.35 | 174.90 | 174.22 | -6.42% | 27 |
| May 22, 2026 | 189.10 | 189.10 | 187.00 | 186.90 | 186.17 | -0.98% | 14 |
| May 21, 2026 | 188.75 | 188.75 | 188.75 | 188.75 | 188.01 | 0.13% | - |
| May 20, 2026 | 192.15 | 192.15 | 190.00 | 188.50 | 187.76 | -3.90% | 11 |
| May 19, 2026 | 193.30 | 193.30 | 193.30 | 196.15 | 195.38 | 2.86% | 9 |
| May 18, 2026 | 190.70 | 190.70 | 190.70 | 190.70 | 189.95 | 0.61% | - |
| May 15, 2026 | 187.95 | 187.95 | 187.95 | 189.55 | 188.81 | 0.88% | 18 |
| May 14, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.16 | 3.04% | - |
| May 13, 2026 | 182.35 | 182.35 | 182.35 | 182.35 | 181.64 | -2.64% | - |
| May 12, 2026 | 182.95 | 182.95 | 182.95 | 187.30 | 186.57 | 3.28% | 5 |
| May 11, 2026 | 181.35 | 181.35 | 181.35 | 181.35 | 180.64 | -1.97% | - |
| May 8, 2026 | 189.85 | 189.85 | 185.00 | 185.00 | 184.28 | -1.54% | 6 |
| May 7, 2026 | 187.90 | 187.90 | 187.90 | 187.90 | 187.16 | -0.32% | - |
| May 6, 2026 | 192.60 | 192.60 | 192.60 | 188.50 | 187.76 | -1.72% | 8 |
| May 5, 2026 | 193.60 | 193.60 | 193.60 | 191.80 | 191.05 | -2.12% | 6 |
| May 4, 2026 | 191.90 | 191.90 | 191.90 | 195.95 | 195.18 | -0.89% | 6 |
| Apr 30, 2026 | 197.70 | 197.70 | 197.70 | 197.70 | 196.93 | 2.12% | - |
| Apr 29, 2026 | 191.85 | 191.85 | 191.85 | 193.60 | 192.84 | -0.23% | 4 |
| Apr 28, 2026 | 194.00 | 194.05 | 194.00 | 194.05 | 193.29 | -0.05% | 9 |
| Apr 27, 2026 | 194.15 | 194.15 | 194.15 | 194.15 | 193.39 | -1.35% | - |
| Apr 24, 2026 | 199.00 | 199.00 | 199.00 | 196.80 | 196.03 | 0.08% | 33 |
| Apr 23, 2026 | 196.65 | 196.65 | 196.65 | 196.65 | 195.88 | 2.82% | - |
| Apr 22, 2026 | 191.25 | 191.25 | 191.25 | 191.25 | 190.50 | 0.87% | - |
| Apr 21, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 188.86 | -0.84% | - |
| Apr 20, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 190.45 | 0.90% | - |
| Apr 17, 2026 | 189.95 | 189.95 | 188.00 | 189.50 | 188.76 | -1.79% | 5 |
| Apr 16, 2026 | 191.95 | 191.95 | 191.95 | 192.95 | 192.19 | 1.15% | 25 |
| Apr 15, 2026 | 194.15 | 194.15 | 194.15 | 190.75 | 190.00 | -2.03% | 16 |
| Apr 14, 2026 | 195.00 | 195.00 | 194.70 | 194.70 | 193.94 | -0.51% | 7 |
| Apr 13, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 194.93 | -0.28% | - |
| Apr 10, 2026 | 199.70 | 199.70 | 199.70 | 196.25 | 195.48 | -1.58% | 5 |
| Apr 9, 2026 | 199.40 | 199.40 | 199.40 | 199.40 | 198.62 | 2.05% | - |
| Apr 8, 2026 | 200.10 | 200.40 | 198.70 | 195.40 | 194.63 | -3.79% | 12 |
| Apr 7, 2026 | 203.80 | 203.80 | 203.80 | 203.10 | 202.30 | -0.42% | 1 |