Waste Management, Inc. (VIE:WM)
Austria · Delayed Price · Currency is EUR 185.31
+1.51 (0.82%)
At close: Dec 3, 2025
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 184.50 | 186.02 | 184.46 | 186.02 | 186.02 | 0.82% | 54 |
| Dec 2, 2025 | 185.82 | 186.30 | 184.50 | 184.50 | 184.50 | -2.18% | 20 |
| Dec 1, 2025 | 186.94 | 188.62 | 186.94 | 188.62 | 188.62 | 0.34% | - |
| Nov 28, 2025 | 188.76 | 188.76 | 187.10 | 187.98 | 187.98 | -0.28% | 108 |
| Nov 27, 2025 | 187.58 | 188.52 | 187.58 | 188.50 | 188.50 | 0.53% | 80 |
| Nov 26, 2025 | 186.98 | 187.62 | 186.98 | 187.50 | 187.50 | 0.42% | 65 |
| Nov 25, 2025 | 183.76 | 186.72 | 183.10 | 186.72 | 186.72 | 0.91% | 125 |
| Nov 24, 2025 | 187.80 | 187.80 | 185.04 | 185.04 | 185.04 | -1.51% | - |
| Nov 21, 2025 | 187.54 | 188.64 | 187.54 | 187.88 | 187.88 | 0.33% | 108 |
| Nov 20, 2025 | 185.32 | 187.26 | 185.32 | 187.26 | 187.26 | 0.92% | 54 |
| Nov 19, 2025 | 181.98 | 185.56 | 181.98 | 185.56 | 185.56 | 2.38% | 111 |
| Nov 18, 2025 | 179.00 | 181.24 | 178.98 | 181.24 | 181.24 | 0.81% | - |
| Nov 17, 2025 | 180.26 | 180.56 | 179.74 | 179.78 | 179.78 | 0.84% | 54 |
| Nov 14, 2025 | 176.38 | 178.28 | 176.38 | 178.28 | 178.28 | 0.54% | - |
| Nov 13, 2025 | 175.70 | 177.32 | 175.44 | 177.32 | 177.32 | 0.90% | - |
| Nov 12, 2025 | 176.08 | 177.18 | 175.74 | 175.74 | 175.74 | 0.45% | - |
| Nov 11, 2025 | 173.50 | 174.96 | 173.34 | 174.96 | 174.96 | 2.04% | 54 |
| Nov 10, 2025 | 174.36 | 174.44 | 171.46 | 171.46 | 171.46 | -1.46% | 141 |
| Nov 7, 2025 | 173.30 | 174.00 | 173.20 | 174.00 | 174.00 | -0.15% | - |
| Nov 6, 2025 | 174.00 | 174.50 | 173.76 | 174.26 | 174.26 | -0.57% | - |
| Nov 5, 2025 | 174.22 | 175.26 | 174.22 | 175.26 | 175.26 | 1.67% | 128 |
| Nov 4, 2025 | 172.06 | 173.64 | 171.74 | 172.38 | 172.38 | 1.35% | 54 |
| Nov 3, 2025 | 173.76 | 174.50 | 170.08 | 170.08 | 170.08 | -1.91% | - |
| Oct 31, 2025 | 173.06 | 173.88 | 172.96 | 173.40 | 173.40 | 0.08% | 162 |
| Oct 30, 2025 | 171.38 | 173.26 | 171.00 | 173.26 | 173.26 | 1.44% | 54 |
| Oct 29, 2025 | 175.88 | 175.94 | 170.80 | 170.80 | 170.80 | -3.86% | 265 |
| Oct 28, 2025 | 178.64 | 178.64 | 175.36 | 177.66 | 177.66 | -3.30% | 167 |
| Oct 27, 2025 | 184.72 | 185.38 | 183.72 | 183.72 | 183.72 | -1.18% | 117 |
| Oct 24, 2025 | 186.36 | 186.66 | 184.92 | 185.92 | 185.92 | 0.23% | 65 |
| Oct 23, 2025 | 186.60 | 187.54 | 185.50 | 185.50 | 185.50 | -1.21% | - |
| Oct 22, 2025 | 185.32 | 187.78 | 185.28 | 187.78 | 187.78 | 1.16% | - |
| Oct 21, 2025 | 185.10 | 185.86 | 185.10 | 185.62 | 185.62 | 0.80% | - |
| Oct 20, 2025 | 184.76 | 185.12 | 184.14 | 184.14 | 184.14 | -0.22% | - |
| Oct 17, 2025 | 182.66 | 184.54 | 182.12 | 184.54 | 184.54 | 1.02% | 162 |
| Oct 16, 2025 | 183.76 | 183.76 | 182.68 | 182.68 | 182.68 | -2.20% | - |
| Oct 15, 2025 | 187.24 | 187.88 | 186.78 | 186.78 | 186.78 | -0.37% | 10 |
| Oct 14, 2025 | 187.64 | 188.14 | 187.48 | 187.48 | 187.48 | -0.55% | - |
| Oct 13, 2025 | 188.96 | 189.72 | 187.54 | 188.52 | 188.52 | 0.01% | 54 |
| Oct 10, 2025 | 188.34 | 188.50 | 187.94 | 188.50 | 188.50 | -0.35% | - |
| Oct 9, 2025 | 189.38 | 189.56 | 189.02 | 189.16 | 189.16 | 0.16% | - |
| Oct 8, 2025 | 187.24 | 188.86 | 187.18 | 188.86 | 188.86 | 1.42% | - |
| Oct 7, 2025 | 185.76 | 186.84 | 185.76 | 186.22 | 186.22 | -0.19% | - |
| Oct 6, 2025 | 187.98 | 188.40 | 186.58 | 186.58 | 186.58 | -0.48% | - |
| Oct 3, 2025 | 185.50 | 187.48 | 184.40 | 187.48 | 187.48 | 0.75% | - |
| Oct 2, 2025 | 186.78 | 186.78 | 186.08 | 186.08 | 186.08 | -0.95% | - |
| Oct 1, 2025 | 186.90 | 188.30 | 186.90 | 187.86 | 187.86 | 0.18% | 45 |
| Sep 30, 2025 | 187.04 | 187.52 | 186.68 | 187.52 | 187.52 | 0.30% | - |
| Sep 29, 2025 | 187.30 | 187.30 | 185.72 | 186.96 | 186.96 | -0.38% | - |
| Sep 26, 2025 | 186.04 | 187.68 | 186.04 | 187.68 | 187.68 | 0.22% | - |
| Sep 25, 2025 | 186.70 | 188.50 | 186.70 | 187.26 | 187.26 | 0.81% | 52 |