Waste Management, Inc. (VIE:WM)
Austria · Delayed Price · Currency is EUR 182.60
+1.10 (0.61%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:WM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 182.25 | 182.90 | 182.25 | 182.90 | - | 0.77% | - |
| Jun 2, 2026 | 182.80 | 182.80 | 181.50 | 181.50 | 181.50 | -1.12% | 2 |
| Jun 1, 2026 | 181.85 | 183.55 | 181.85 | 183.55 | 183.55 | 0.55% | 50 |
| May 29, 2026 | 184.35 | 184.65 | 182.55 | 182.55 | 182.55 | -1.54% | - |
| May 28, 2026 | 185.80 | 185.90 | 185.40 | 185.40 | 185.40 | -0.19% | - |
| May 27, 2026 | 185.15 | 185.75 | 184.60 | 185.75 | 185.75 | -0.11% | - |
| May 26, 2026 | 187.10 | 187.20 | 185.95 | 185.95 | 185.95 | -0.72% | - |
| May 25, 2026 | 187.20 | 187.30 | 187.05 | 187.30 | 187.30 | 0.48% | - |
| May 22, 2026 | 187.90 | 188.15 | 186.40 | 186.40 | 186.40 | -1.53% | - |
| May 21, 2026 | 188.85 | 189.40 | 188.85 | 189.30 | 189.30 | 0.42% | - |
| May 20, 2026 | 191.95 | 192.15 | 188.50 | 188.50 | 188.50 | -3.65% | 50 |
| May 19, 2026 | 191.40 | 195.65 | 191.35 | 195.65 | 195.65 | 3.00% | 2 |
| May 18, 2026 | 188.35 | 189.95 | 188.00 | 189.95 | 189.95 | 0.21% | - |
| May 15, 2026 | 188.65 | 190.50 | 188.35 | 189.55 | 189.55 | 1.34% | 1 |
| May 14, 2026 | 184.80 | 187.05 | 184.80 | 187.05 | 187.05 | 2.05% | - |
| May 13, 2026 | 185.80 | 185.80 | 183.30 | 183.30 | 183.30 | -2.03% | - |
| May 12, 2026 | 182.20 | 187.10 | 182.20 | 187.10 | 187.10 | 2.94% | - |
| May 11, 2026 | 183.50 | 183.55 | 181.75 | 181.75 | 181.75 | -1.76% | 28 |
| May 8, 2026 | 188.70 | 188.70 | 185.00 | 185.00 | 185.00 | -1.52% | - |
| May 7, 2026 | 188.55 | 188.55 | 186.70 | 187.85 | 187.85 | -0.48% | - |
| May 6, 2026 | 191.10 | 191.45 | 188.75 | 188.75 | 188.75 | -1.44% | 50 |
| May 5, 2026 | 195.25 | 195.25 | 191.50 | 191.50 | 191.50 | -2.45% | - |
| May 4, 2026 | 195.70 | 196.30 | 194.55 | 196.30 | 196.30 | -0.66% | 31 |
| Apr 30, 2026 | 196.65 | 197.80 | 196.05 | 197.60 | 197.60 | 2.20% | - |
| Apr 29, 2026 | 194.50 | 194.50 | 192.25 | 193.35 | 193.35 | -0.59% | 150 |
| Apr 28, 2026 | 193.55 | 195.50 | 193.55 | 194.50 | 194.50 | 0.28% | 50 |
| Apr 27, 2026 | 195.10 | 195.10 | 193.95 | 193.95 | 193.95 | -1.40% | 10 |
| 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 |