Waste Management, Inc. (VIE:WM)
Austria · Delayed Price · Currency is EUR 203.95
+5.49 (2.77%)
At close: Apr 2, 2026
VIE:WM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 200.10 | 203.95 | 200.10 | 203.95 | 203.95 | 2.77% | - |
| Apr 1, 2026 | 199.16 | 199.36 | 197.96 | 198.46 | 198.46 | -0.41% | 104 |
| Mar 31, 2026 | 201.60 | 201.80 | 199.14 | 199.28 | 199.28 | -0.86% | 166 |
| Mar 30, 2026 | 196.10 | 201.00 | 196.10 | 201.00 | 201.00 | 1.43% | 53 |
| Mar 27, 2026 | 196.86 | 198.16 | 196.38 | 198.16 | 198.16 | 0.93% | - |
| Mar 26, 2026 | 194.26 | 196.76 | 193.74 | 196.34 | 196.34 | 1.97% | - |
| Mar 25, 2026 | 194.64 | 194.64 | 190.34 | 192.54 | 192.54 | -2.20% | 10 |
| Mar 24, 2026 | 196.54 | 197.48 | 196.40 | 196.88 | 196.88 | -0.22% | - |
| Mar 23, 2026 | 198.94 | 201.30 | 197.32 | 197.32 | 197.32 | -1.73% | 18 |
| Mar 20, 2026 | 202.35 | 202.75 | 200.80 | 200.80 | 200.80 | -1.38% | - |
| Mar 19, 2026 | 204.45 | 205.05 | 203.60 | 203.60 | 203.60 | -0.49% | - |
| Mar 18, 2026 | 205.60 | 205.60 | 204.60 | 204.60 | 204.60 | -0.87% | - |
| Mar 17, 2026 | 206.80 | 206.80 | 206.05 | 206.40 | 206.40 | - | - |
| Mar 16, 2026 | 208.35 | 208.35 | 206.40 | 206.40 | 206.40 | -1.29% | - |
| Mar 13, 2026 | 206.65 | 209.10 | 206.65 | 209.10 | 209.10 | 2.70% | 9 |
| Mar 11, 2026 | 203.40 | 203.60 | 203.15 | 203.60 | 202.78 | 0.02% | - |
| Mar 10, 2026 | 211.85 | 212.80 | 202.50 | 203.55 | 202.73 | -4.41% | 106 |
| Mar 9, 2026 | 211.30 | 212.95 | 211.30 | 212.95 | 212.09 | 0.42% | - |
| Mar 6, 2026 | 212.05 | 212.15 | 211.80 | 212.05 | 211.20 | 1.56% | 93 |
| Mar 5, 2026 | 209.70 | 209.70 | 208.80 | 208.80 | 207.96 | -0.17% | - |
| Mar 4, 2026 | 209.35 | 210.50 | 207.90 | 209.15 | 208.31 | 0.17% | - |
| Mar 3, 2026 | 207.60 | 210.65 | 207.30 | 208.80 | 207.96 | 0.77% | 159 |
| Mar 2, 2026 | 203.70 | 207.20 | 203.70 | 207.20 | 206.37 | 2.88% | - |
| Feb 27, 2026 | 196.92 | 201.40 | 196.92 | 201.40 | 200.59 | 3.55% | - |
| Feb 26, 2026 | 192.82 | 194.50 | 192.82 | 194.50 | 193.72 | 0.39% | - |
| Feb 25, 2026 | 194.94 | 195.04 | 193.34 | 193.74 | 192.96 | -1.53% | 265 |
| Feb 24, 2026 | 195.84 | 197.06 | 195.74 | 196.76 | 195.97 | 0.63% | 53 |
| Feb 23, 2026 | 194.82 | 195.52 | 194.82 | 195.52 | 194.73 | -0.31% | - |
| Feb 20, 2026 | 199.56 | 199.58 | 196.12 | 196.12 | 195.33 | -1.86% | 58 |
| Feb 19, 2026 | 198.46 | 200.40 | 198.42 | 199.84 | 199.04 | 1.58% | - |
| Feb 18, 2026 | 198.98 | 199.30 | 196.74 | 196.74 | 195.95 | -2.34% | 106 |
| Feb 17, 2026 | 198.18 | 201.45 | 198.18 | 201.45 | 200.64 | 1.68% | - |
| Feb 16, 2026 | 198.02 | 198.12 | 197.76 | 198.12 | 197.32 | 0.11% | - |
| Feb 13, 2026 | 194.68 | 197.90 | 194.42 | 197.90 | 197.10 | 1.07% | - |
| Feb 12, 2026 | 197.76 | 197.78 | 195.80 | 195.80 | 195.01 | -0.02% | - |
| Feb 11, 2026 | 194.90 | 195.84 | 194.56 | 195.84 | 195.05 | 0.11% | - |
| Feb 10, 2026 | 193.30 | 195.62 | 193.30 | 195.62 | 194.83 | 1.98% | - |
| Feb 9, 2026 | 191.70 | 191.94 | 190.18 | 191.82 | 191.05 | -0.32% | - |
| Feb 6, 2026 | 192.34 | 192.68 | 192.12 | 192.44 | 191.67 | -0.28% | 53 |
| Feb 5, 2026 | 191.84 | 193.78 | 191.78 | 192.98 | 192.20 | 0.27% | - |
| Feb 4, 2026 | 190.54 | 192.46 | 190.54 | 192.46 | 191.69 | 0.88% | - |
| Feb 3, 2026 | 188.98 | 190.78 | 187.88 | 190.78 | 190.01 | 1.59% | - |
| Feb 2, 2026 | 187.32 | 189.30 | 187.32 | 187.80 | 187.04 | 1.41% | 40 |
| Jan 30, 2026 | 186.22 | 186.90 | 183.22 | 185.18 | 184.43 | -2.26% | 164 |
| Jan 29, 2026 | 188.26 | 192.46 | 187.44 | 189.46 | 188.70 | -2.62% | 362 |
| Jan 28, 2026 | 193.04 | 194.56 | 192.04 | 194.56 | 193.78 | 1.13% | - |
| Jan 27, 2026 | 194.04 | 195.04 | 192.24 | 192.38 | 191.61 | -0.43% | 15 |
| Jan 26, 2026 | 193.50 | 193.68 | 192.82 | 193.22 | 192.44 | -0.83% | - |
| Jan 23, 2026 | 195.06 | 195.08 | 194.78 | 194.84 | 194.06 | 0.20% | - |
| Jan 22, 2026 | 193.76 | 194.46 | 193.72 | 194.46 | 193.68 | 2.16% | - |