Waste Management, Inc. (VIE:WM)
Austria · Delayed Price · Currency is EUR 193.95
-2.75 (-1.40%)
At close: Apr 27, 2026
VIE:WM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 199.10 | 199.40 | 196.70 | 196.70 | 196.70 | 0.05% | 50 |
| Apr 23, 2026 | 191.60 | 196.60 | 191.60 | 196.60 | 196.60 | 2.80% | 56 |
| Apr 22, 2026 | 190.60 | 191.25 | 190.45 | 191.25 | 191.25 | 0.82% | - |
| Apr 21, 2026 | 190.65 | 191.45 | 189.70 | 189.70 | 189.70 | -0.76% | 50 |
| Apr 20, 2026 | 190.60 | 191.15 | 189.80 | 191.15 | 191.15 | 0.95% | - |
| Apr 17, 2026 | 191.35 | 191.35 | 188.55 | 189.35 | 189.35 | -1.81% | 8 |
| Apr 16, 2026 | 190.75 | 193.15 | 190.75 | 192.85 | 192.85 | 1.02% | 87 |
| Apr 15, 2026 | 193.10 | 193.20 | 190.90 | 190.90 | 190.90 | -1.95% | 100 |
| Apr 14, 2026 | 196.20 | 196.40 | 194.70 | 194.70 | 194.70 | -0.51% | - |
| Apr 13, 2026 | 195.35 | 197.00 | 195.35 | 195.70 | 195.70 | -0.25% | 50 |
| Apr 10, 2026 | 199.20 | 199.20 | 196.20 | 196.20 | 196.20 | -1.56% | - |
| Apr 9, 2026 | 198.05 | 199.30 | 197.85 | 199.30 | 199.30 | 2.05% | - |
| Apr 8, 2026 | 201.70 | 201.70 | 194.15 | 195.30 | 195.30 | -3.84% | - |
| Apr 7, 2026 | 202.60 | 203.10 | 202.20 | 203.10 | 203.10 | -0.42% | - |
| 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% | - |