Waste Management, Inc. (VIE:WM)
Austria · Delayed Price · Currency is EUR 206.70
+5.30 (2.63%)
Last updated: Mar 2, 2026, 3:30 PM CET
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 203.70 | 207.20 | 203.70 | 207.20 | 207.20 | 2.88% | - |
| Feb 27, 2026 | 196.92 | 201.40 | 196.92 | 201.40 | 201.40 | 3.55% | - |
| Feb 26, 2026 | 192.82 | 194.50 | 192.82 | 194.50 | 194.50 | 0.39% | - |
| Feb 25, 2026 | 194.94 | 195.04 | 193.34 | 193.74 | 193.74 | -1.53% | 265 |
| Feb 24, 2026 | 195.84 | 197.06 | 195.74 | 196.76 | 196.76 | 0.63% | 53 |
| Feb 23, 2026 | 194.82 | 195.52 | 194.82 | 195.52 | 195.52 | -0.31% | - |
| Feb 20, 2026 | 199.56 | 199.58 | 196.12 | 196.12 | 196.12 | -1.86% | 58 |
| Feb 19, 2026 | 198.46 | 200.40 | 198.42 | 199.84 | 199.84 | 1.58% | - |
| Feb 18, 2026 | 198.98 | 199.30 | 196.74 | 196.74 | 196.74 | -2.34% | 106 |
| Feb 17, 2026 | 198.18 | 201.45 | 198.18 | 201.45 | 201.45 | 1.68% | - |
| Feb 16, 2026 | 198.02 | 198.12 | 197.76 | 198.12 | 198.12 | 0.11% | - |
| Feb 13, 2026 | 194.68 | 197.90 | 194.42 | 197.90 | 197.90 | 1.07% | - |
| Feb 12, 2026 | 197.76 | 197.78 | 195.80 | 195.80 | 195.80 | -0.02% | - |
| Feb 11, 2026 | 194.90 | 195.84 | 194.56 | 195.84 | 195.84 | 0.11% | - |
| Feb 10, 2026 | 193.30 | 195.62 | 193.30 | 195.62 | 195.62 | 1.98% | - |
| Feb 9, 2026 | 191.70 | 191.94 | 190.18 | 191.82 | 191.82 | -0.32% | - |
| Feb 6, 2026 | 192.34 | 192.68 | 192.12 | 192.44 | 192.44 | -0.28% | 53 |
| Feb 5, 2026 | 191.84 | 193.78 | 191.78 | 192.98 | 192.98 | 0.27% | - |
| Feb 4, 2026 | 190.54 | 192.46 | 190.54 | 192.46 | 192.46 | 0.88% | - |
| Feb 3, 2026 | 188.98 | 190.78 | 187.88 | 190.78 | 190.78 | 1.59% | - |
| Feb 2, 2026 | 187.32 | 189.30 | 187.32 | 187.80 | 187.80 | 1.41% | 40 |
| Jan 30, 2026 | 186.22 | 186.90 | 183.22 | 185.18 | 185.18 | -2.26% | 164 |
| Jan 29, 2026 | 188.26 | 192.46 | 187.44 | 189.46 | 189.46 | -2.62% | 362 |
| Jan 28, 2026 | 193.04 | 194.56 | 192.04 | 194.56 | 194.56 | 1.13% | - |
| Jan 27, 2026 | 194.04 | 195.04 | 192.24 | 192.38 | 192.38 | -0.43% | 15 |
| Jan 26, 2026 | 193.50 | 193.68 | 192.82 | 193.22 | 193.22 | -0.83% | - |
| Jan 23, 2026 | 195.06 | 195.08 | 194.78 | 194.84 | 194.84 | 0.20% | - |
| Jan 22, 2026 | 193.76 | 194.46 | 193.72 | 194.46 | 194.46 | 2.16% | - |
| Jan 21, 2026 | 188.76 | 190.34 | 187.88 | 190.34 | 190.34 | 0.86% | 10 |
| Jan 20, 2026 | 188.08 | 188.72 | 187.68 | 188.72 | 188.72 | 0.10% | 20 |
| Jan 19, 2026 | 189.64 | 189.64 | 188.54 | 188.54 | 188.54 | -0.79% | - |
| Jan 16, 2026 | 189.48 | 190.04 | 188.66 | 190.04 | 190.04 | 0.55% | 2 |
| Jan 15, 2026 | 188.10 | 189.00 | 187.16 | 189.00 | 189.00 | 1.30% | - |
| Jan 14, 2026 | 185.66 | 186.58 | 185.26 | 186.58 | 186.58 | 0.64% | 3 |
| Jan 13, 2026 | 187.34 | 187.50 | 185.40 | 185.40 | 185.40 | -1.82% | - |
| Jan 12, 2026 | 188.60 | 189.42 | 188.60 | 188.84 | 188.84 | -0.04% | 4 |
| Jan 9, 2026 | 187.10 | 189.86 | 187.10 | 188.92 | 188.92 | 0.99% | - |
| Jan 8, 2026 | 185.06 | 187.06 | 184.82 | 187.06 | 187.06 | 0.49% | 112 |
| Jan 7, 2026 | 187.64 | 188.32 | 186.14 | 186.14 | 186.14 | 0.02% | 3 |
| Jan 6, 2026 | 187.20 | 187.20 | 186.10 | 186.10 | 186.10 | 0.65% | - |
| Jan 5, 2026 | 187.22 | 187.22 | 184.90 | 184.90 | 184.90 | -0.63% | - |
| Jan 2, 2026 | 187.30 | 188.92 | 186.08 | 186.08 | 186.08 | -1.59% | 150 |
| Dec 30, 2025 | 188.74 | 189.08 | 188.50 | 189.08 | 189.08 | -0.26% | - |
| Dec 29, 2025 | 187.64 | 189.58 | 187.64 | 189.58 | 189.58 | 1.39% | 2 |
| Dec 23, 2025 | 186.50 | 186.98 | 186.12 | 186.98 | 186.98 | 0.55% | - |
| Dec 22, 2025 | 184.80 | 185.96 | 182.70 | 185.96 | 185.96 | -0.02% | - |
| Dec 19, 2025 | 186.38 | 186.48 | 186.00 | 186.00 | 186.00 | -0.43% | - |
| Dec 18, 2025 | 187.26 | 188.30 | 186.80 | 186.80 | 186.80 | -0.29% | - |
| Dec 17, 2025 | 186.94 | 187.34 | 186.06 | 187.34 | 187.34 | 0.74% | 54 |
| Dec 16, 2025 | 186.40 | 186.56 | 185.84 | 185.96 | 185.96 | 0.68% | - |