Waste Management, Inc. (VIE:WM)
Austria · Delayed Price · Currency is EUR 189.10
+2.15 (1.15%)
At close: Aug 28, 2026
VIE:WM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 189.85 | 189.85 | 186.95 | 186.95 | 186.95 | -1.76% | - |
| Aug 26, 2026 | 191.00 | 191.00 | 190.15 | 190.30 | 190.30 | -1.32% | - |
| Aug 25, 2026 | 194.55 | 194.60 | 192.85 | 192.85 | 192.85 | -0.92% | 104 |
| Aug 24, 2026 | 191.95 | 194.65 | 191.95 | 194.65 | 194.65 | 1.38% | - |
| Aug 21, 2026 | 192.45 | 192.60 | 192.00 | 192.00 | 192.00 | -0.78% | - |
| Aug 20, 2026 | 192.55 | 193.60 | 192.25 | 193.50 | 193.50 | -0.97% | - |
| Aug 19, 2026 | 192.90 | 195.40 | 192.90 | 195.40 | 195.40 | -0.10% | - |
| Aug 18, 2026 | 194.35 | 196.05 | 194.25 | 195.60 | 195.60 | 1.22% | - |
| Aug 17, 2026 | 193.50 | 193.50 | 193.20 | 193.25 | 193.25 | -0.74% | 6 |
| Aug 14, 2026 | 195.05 | 195.05 | 193.60 | 194.70 | 194.70 | -0.10% | 52 |
| Aug 13, 2026 | 196.90 | 197.20 | 194.90 | 194.90 | 194.90 | -1.27% | - |
| Aug 12, 2026 | 196.55 | 197.40 | 193.90 | 197.40 | 197.40 | -0.18% | - |
| Aug 11, 2026 | 196.45 | 197.75 | 196.10 | 197.75 | 197.75 | 0.69% | - |
| Aug 10, 2026 | 197.05 | 197.10 | 196.40 | 196.40 | 196.40 | -1.48% | - |
| Aug 7, 2026 | 198.95 | 199.35 | 196.65 | 199.35 | 199.35 | 1.89% | 52 |
| Aug 6, 2026 | 194.75 | 197.20 | 193.45 | 195.65 | 195.65 | 1.43% | 104 |
| Aug 5, 2026 | 195.50 | 196.30 | 192.90 | 192.90 | 192.90 | -0.72% | - |
| Aug 4, 2026 | 197.30 | 197.60 | 194.30 | 194.30 | 194.30 | -1.14% | 104 |
| Aug 3, 2026 | 196.55 | 198.15 | 196.35 | 196.55 | 196.55 | -0.66% | 104 |
| Jul 31, 2026 | 196.75 | 199.20 | 196.40 | 197.85 | 197.85 | 0.82% | - |
| Jul 30, 2026 | 207.50 | 207.60 | 196.25 | 196.25 | 196.25 | -7.30% | 52 |
| Jul 29, 2026 | 205.80 | 211.70 | 205.30 | 211.70 | 211.70 | - | 104 |
| Jul 28, 2026 | 209.90 | 212.40 | 209.80 | 211.70 | 211.70 | 0.19% | 2 |
| Jul 27, 2026 | 208.40 | 211.30 | 208.30 | 211.30 | 211.30 | 1.20% | - |
| Jul 24, 2026 | 208.70 | 209.00 | 208.70 | 208.80 | 208.80 | -0.67% | - |
| Jul 23, 2026 | 207.40 | 210.20 | 206.20 | 210.20 | 210.20 | 2.29% | 52 |
| Jul 22, 2026 | 205.00 | 206.00 | 204.90 | 205.50 | 205.50 | 0.15% | - |
| Jul 21, 2026 | 207.80 | 208.40 | 205.20 | 205.20 | 205.20 | -2.15% | - |
| Jul 20, 2026 | 209.50 | 210.50 | 208.90 | 209.70 | 209.70 | -1.13% | 156 |
| Jul 17, 2026 | 212.10 | 215.20 | 212.10 | 212.10 | 212.10 | 0.52% | - |
| Jul 16, 2026 | 203.10 | 211.00 | 202.90 | 211.00 | 211.00 | 2.43% | 10 |
| Jul 15, 2026 | 205.00 | 206.00 | 204.70 | 206.00 | 206.00 | 0.64% | 65 |
| Jul 14, 2026 | 207.50 | 207.50 | 204.20 | 204.70 | 204.70 | -0.82% | - |
| Jul 13, 2026 | 205.70 | 206.40 | 204.20 | 206.40 | 206.40 | 1.78% | - |
| Jul 10, 2026 | 202.80 | 203.80 | 202.80 | 202.80 | 202.80 | -0.59% | - |
| Jul 9, 2026 | 205.00 | 205.90 | 202.40 | 204.00 | 204.00 | -1.92% | 104 |
| Jul 8, 2026 | 207.20 | 208.20 | 206.50 | 208.00 | 208.00 | 0.63% | 238 |
| Jul 7, 2026 | 200.90 | 207.40 | 200.90 | 206.70 | 206.70 | 3.58% | 123 |
| Jul 6, 2026 | 201.00 | 201.00 | 199.40 | 199.55 | 199.55 | -0.05% | 3 |
| Jul 3, 2026 | 201.50 | 201.50 | 199.65 | 199.65 | 199.65 | 0.66% | 10 |
| Jul 2, 2026 | 196.60 | 198.35 | 196.45 | 198.35 | 198.35 | 1.04% | - |
| Jul 1, 2026 | 195.10 | 197.15 | 195.10 | 196.30 | 196.30 | 0.72% | 3 |
| Jun 30, 2026 | 195.55 | 196.30 | 194.90 | 194.90 | 194.90 | -0.59% | - |
| Jun 29, 2026 | 197.85 | 198.60 | 196.05 | 196.05 | 196.05 | -1.53% | 101 |
| Jun 26, 2026 | 196.70 | 199.10 | 195.80 | 199.10 | 199.10 | 1.27% | 150 |
| Jun 25, 2026 | 195.45 | 196.60 | 195.40 | 196.60 | 196.60 | -0.63% | - |
| Jun 24, 2026 | 192.45 | 197.85 | 192.40 | 197.85 | 197.85 | 3.53% | - |
| Jun 23, 2026 | 187.70 | 191.10 | 187.55 | 191.10 | 191.10 | 1.97% | 32 |
| Jun 22, 2026 | 187.60 | 187.60 | 186.20 | 187.40 | 187.40 | 0.54% | 50 |
| Jun 19, 2026 | 187.35 | 187.35 | 186.40 | 186.40 | 186.40 | -0.21% | - |