Waste Management, Inc. (VIE:WM)
Austria · Delayed Price · Currency is EUR 212.10
+1.10 (0.52%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:WM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 212.10 | 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% | - |
| Jun 18, 2026 | 188.25 | 188.90 | 186.80 | 186.80 | 186.80 | -0.90% | 66 |
| Jun 17, 2026 | 188.20 | 188.50 | 187.15 | 188.50 | 188.50 | 0.48% | - |
| Jun 16, 2026 | 187.35 | 187.60 | 186.70 | 187.60 | 187.60 | 0.51% | 8 |
| Jun 15, 2026 | 187.85 | 188.40 | 186.50 | 186.65 | 186.65 | -1.87% | 50 |
| Jun 12, 2026 | 189.25 | 190.20 | 189.00 | 190.20 | 190.20 | -1.83% | - |
| Jun 11, 2026 | 194.75 | 194.95 | 193.75 | 193.75 | 193.75 | -0.41% | 50 |
| Jun 10, 2026 | 191.80 | 194.55 | 191.35 | 194.55 | 194.55 | 2.15% | - |
| Jun 9, 2026 | 186.95 | 190.45 | 186.85 | 190.45 | 190.45 | 0.79% | 50 |
| Jun 8, 2026 | 190.65 | 191.15 | 188.95 | 188.95 | 188.95 | -0.97% | - |
| Jun 5, 2026 | 187.60 | 190.80 | 187.45 | 190.80 | 190.80 | 2.81% | 50 |
| Jun 3, 2026 | 182.25 | 186.40 | 182.25 | 186.40 | 185.59 | 2.70% | - |
| Jun 2, 2026 | 182.80 | 182.80 | 181.50 | 181.50 | 180.71 | -1.12% | 2 |
| Jun 1, 2026 | 181.85 | 183.55 | 181.85 | 183.55 | 182.75 | 0.55% | 50 |
| May 29, 2026 | 184.35 | 184.65 | 182.55 | 182.55 | 181.75 | -1.54% | - |
| May 28, 2026 | 185.80 | 185.90 | 185.40 | 185.40 | 184.59 | -0.19% | - |
| May 27, 2026 | 185.15 | 185.75 | 184.60 | 185.75 | 184.94 | -0.11% | - |
| May 26, 2026 | 187.10 | 187.20 | 185.95 | 185.95 | 185.14 | -0.72% | - |
| May 25, 2026 | 187.20 | 187.30 | 187.05 | 187.30 | 186.48 | 0.48% | - |
| May 22, 2026 | 187.90 | 188.15 | 186.40 | 186.40 | 185.59 | -1.53% | - |
| May 21, 2026 | 188.85 | 189.40 | 188.85 | 189.30 | 188.47 | 0.42% | - |
| May 20, 2026 | 191.95 | 192.15 | 188.50 | 188.50 | 187.68 | -3.65% | 50 |
| May 19, 2026 | 191.40 | 195.65 | 191.35 | 195.65 | 194.80 | 3.00% | 2 |
| May 18, 2026 | 188.35 | 189.95 | 188.00 | 189.95 | 189.12 | 0.21% | - |
| May 15, 2026 | 188.65 | 190.50 | 188.35 | 189.55 | 188.72 | 1.34% | 1 |
| May 14, 2026 | 184.80 | 187.05 | 184.80 | 187.05 | 186.23 | 2.05% | - |
| May 13, 2026 | 185.80 | 185.80 | 183.30 | 183.30 | 182.50 | -2.03% | - |
| May 12, 2026 | 182.20 | 187.10 | 182.20 | 187.10 | 186.28 | 2.94% | - |
| May 11, 2026 | 183.50 | 183.55 | 181.75 | 181.75 | 180.96 | -1.76% | 28 |
| May 8, 2026 | 188.70 | 188.70 | 185.00 | 185.00 | 184.19 | -1.52% | - |