Waste Management, Inc. (BIT:1WM)
Italy · Delayed Price · Currency is EUR 181.90
-1.25 (-0.68%)
At close: Sep 25, 2026
BIT:1WM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 185.55 | 185.55 | 185.25 | 183.15 | 183.15 | 0.74% | 2 |
| Sep 23, 2026 | 182.65 | 182.65 | 182.00 | 181.80 | 181.80 | 0.17% | 46 |
| Sep 22, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | -0.60% | - |
| Sep 21, 2026 | 183.20 | 183.20 | 183.20 | 182.60 | 182.60 | -1.30% | 55 |
| Sep 18, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Sep 17, 2026 | 186.20 | 186.50 | 186.20 | 185.00 | 185.00 | -1.62% | 53 |
| Sep 16, 2026 | 188.05 | 188.05 | 188.05 | 188.05 | 188.05 | -0.21% | - |
| Sep 15, 2026 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | -0.24% | - |
| Sep 14, 2026 | 189.05 | 189.05 | 189.05 | 188.90 | 188.90 | 2.52% | 1 |
| Sep 11, 2026 | 186.85 | 186.85 | 186.85 | 184.25 | 184.25 | -6.21% | 1 |
| Sep 10, 2026 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | 6.14% | - |
| Sep 9, 2026 | 185.40 | 186.35 | 185.40 | 185.90 | 185.09 | -0.19% | 7 |
| Sep 8, 2026 | 188.00 | 188.00 | 187.40 | 186.25 | 185.44 | -11.73% | 73 |
| Sep 7, 2026 | 182.90 | 188.60 | 182.90 | 211.00 | 210.08 | 11.49% | 26 |
| Sep 4, 2026 | 189.25 | 189.25 | 189.25 | 189.25 | 188.42 | -0.39% | - |
| Sep 3, 2026 | 188.75 | 188.75 | 188.75 | 190.00 | 189.17 | 0.61% | 50 |
| Sep 2, 2026 | 188.85 | 188.85 | 188.85 | 188.85 | 188.02 | -0.05% | - |
| Sep 1, 2026 | 188.95 | 188.95 | 188.95 | 188.95 | 188.12 | -0.45% | - |
| Aug 31, 2026 | 189.80 | 189.80 | 189.80 | 189.80 | 188.97 | 0.32% | - |
| Aug 28, 2026 | 189.30 | 189.30 | 189.30 | 189.20 | 188.37 | 1.07% | 15 |
| Aug 27, 2026 | 190.00 | 190.00 | 190.00 | 187.20 | 186.38 | -1.06% | 2 |
| Aug 26, 2026 | 189.20 | 189.20 | 189.20 | 189.20 | 188.37 | -1.84% | - |
| Aug 25, 2026 | 192.75 | 192.75 | 192.75 | 192.75 | 191.91 | -0.95% | - |
| Aug 24, 2026 | 194.60 | 194.60 | 194.60 | 194.60 | 193.75 | 1.51% | - |
| Aug 21, 2026 | 191.50 | 191.50 | 191.50 | 191.70 | 190.86 | -0.80% | 1 |
| Aug 20, 2026 | 193.25 | 193.25 | 193.25 | 193.25 | 192.40 | -0.87% | - |
| Aug 19, 2026 | 194.00 | 195.50 | 194.00 | 194.95 | 194.10 | -0.23% | 2 |
| Aug 18, 2026 | 195.40 | 195.40 | 195.40 | 195.40 | 194.55 | 1.11% | - |
| Aug 17, 2026 | 192.45 | 193.05 | 192.45 | 193.25 | 192.40 | -0.64% | 32 |
| Aug 14, 2026 | 195.50 | 195.50 | 195.50 | 194.50 | 193.65 | -0.21% | 1 |
| Aug 13, 2026 | 198.15 | 198.15 | 197.15 | 194.90 | 194.05 | -1.24% | 2 |
| Aug 12, 2026 | 197.35 | 197.35 | 197.35 | 197.35 | 196.49 | 0.13% | - |
| Aug 11, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 196.24 | 0.46% | - |
| Aug 10, 2026 | 198.00 | 198.00 | 196.50 | 196.20 | 195.34 | -1.56% | 59 |
| Aug 7, 2026 | 198.20 | 199.10 | 198.20 | 199.30 | 198.43 | 2.39% | 52 |
| Aug 6, 2026 | 194.25 | 194.25 | 194.00 | 194.65 | 193.80 | 0.78% | 2 |
| Aug 5, 2026 | 193.15 | 193.15 | 193.15 | 193.15 | 192.31 | -0.69% | - |
| Aug 4, 2026 | 194.05 | 194.05 | 194.05 | 194.50 | 193.65 | -1.17% | 54 |
| Aug 3, 2026 | 196.80 | 196.80 | 196.80 | 196.80 | 195.94 | -0.53% | - |
| Jul 31, 2026 | 199.40 | 199.40 | 196.25 | 197.85 | 196.98 | 0.61% | 2 |
| Jul 30, 2026 | 197.65 | 197.65 | 197.65 | 196.65 | 195.79 | -7.28% | 20 |
| Jul 29, 2026 | 207.00 | 207.00 | 204.30 | 212.10 | 211.17 | 0.24% | 42 |
| Jul 28, 2026 | 211.60 | 211.60 | 211.60 | 211.60 | 210.67 | 0.43% | - |
| Jul 27, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 209.78 | 0.81% | - |
| Jul 24, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 208.09 | -0.33% | - |
| Jul 23, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 208.78 | 2.09% | - |
| Jul 22, 2026 | 205.40 | 205.40 | 205.40 | 205.40 | 204.50 | 0.20% | - |
| Jul 21, 2026 | 209.60 | 209.60 | 209.60 | 205.00 | 204.10 | -2.29% | 5 |
| Jul 20, 2026 | 209.80 | 209.80 | 209.80 | 209.80 | 208.88 | -1.04% | - |
| Jul 17, 2026 | 213.60 | 213.60 | 213.60 | 212.00 | 211.07 | 0.52% | 5 |