Waste Management, Inc. (BIT:1WM)
Italy
· Delayed Price · Currency is EUR 208.60
+23.47 (12.68%)
At close: Dec 4, 2025
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 183.00 | 183.60 | 183.00 | 184.90 | 184.90 | -11.36% | 21 |
| Dec 4, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | 12.25% | - |
| Dec 3, 2025 | 185.13 | 185.13 | 185.13 | 185.84 | 185.13 | 0.68% | - |
| Dec 2, 2025 | 183.88 | 183.88 | 183.88 | 184.58 | 183.88 | -2.12% | - |
| Dec 1, 2025 | 187.86 | 187.86 | 187.86 | 188.58 | 187.86 | 0.31% | - |
| Nov 28, 2025 | 187.29 | 187.29 | 187.29 | 188.00 | 187.28 | -0.31% | - |
| Nov 27, 2025 | 187.86 | 187.86 | 187.86 | 188.58 | 187.86 | 0.57% | - |
| Nov 26, 2025 | 187.98 | 187.98 | 187.34 | 187.52 | 186.81 | 0.48% | 10 |
| Nov 25, 2025 | 184.08 | 184.08 | 184.08 | 186.62 | 185.91 | 0.88% | 1 |
| Nov 24, 2025 | 187.00 | 187.00 | 187.00 | 185.00 | 184.30 | -1.47% | 7 |
| Nov 21, 2025 | 187.00 | 187.00 | 187.00 | 187.76 | 187.05 | 0.31% | 5 |
| Nov 20, 2025 | 186.28 | 188.28 | 186.28 | 187.18 | 186.47 | 0.95% | 129 |
| Nov 19, 2025 | 184.71 | 184.71 | 184.71 | 185.42 | 184.71 | 2.27% | - |
| Nov 18, 2025 | 179.96 | 181.34 | 179.90 | 181.30 | 180.61 | 0.96% | 59 |
| Nov 17, 2025 | 180.02 | 180.84 | 179.30 | 179.58 | 178.90 | 0.81% | 104 |
| Nov 14, 2025 | 175.88 | 177.32 | 175.88 | 178.14 | 177.46 | 0.38% | 55 |
| Nov 13, 2025 | 176.79 | 176.79 | 176.79 | 177.46 | 176.78 | 0.90% | - |
| Nov 12, 2025 | 175.34 | 175.80 | 175.34 | 175.88 | 175.21 | 0.68% | 40 |
| Nov 11, 2025 | 174.04 | 174.04 | 174.04 | 174.70 | 174.04 | 1.91% | - |
| Nov 10, 2025 | 171.56 | 171.56 | 171.56 | 171.42 | 170.77 | -1.38% | 2 |
| Nov 7, 2025 | 172.76 | 172.76 | 172.76 | 173.82 | 173.16 | -0.45% | 10 |
| Nov 6, 2025 | 173.94 | 173.94 | 173.94 | 174.60 | 173.94 | -0.33% | - |
| Nov 5, 2025 | 175.80 | 175.80 | 175.80 | 175.18 | 174.51 | 1.38% | 6 |
| Nov 4, 2025 | 171.56 | 173.78 | 171.50 | 172.80 | 172.14 | 1.54% | 165 |
| Nov 3, 2025 | 175.08 | 175.08 | 170.80 | 170.18 | 169.53 | -1.70% | 32 |
| Oct 31, 2025 | 174.22 | 174.22 | 173.80 | 173.12 | 172.46 | - | 3 |
| Oct 30, 2025 | 171.54 | 172.78 | 171.00 | 173.12 | 172.46 | 1.19% | 10 |
| Oct 29, 2025 | 175.90 | 175.90 | 175.90 | 171.08 | 170.43 | -3.54% | 10 |
| Oct 28, 2025 | 178.46 | 178.46 | 176.58 | 177.36 | 176.69 | -3.45% | 17 |
| Oct 27, 2025 | 183.00 | 183.00 | 183.00 | 183.70 | 183.00 | -1.18% | - |
| Oct 24, 2025 | 185.19 | 185.19 | 185.19 | 185.90 | 185.19 | 0.14% | - |
| Oct 23, 2025 | 184.93 | 184.93 | 184.93 | 185.64 | 184.93 | -1.15% | - |
| Oct 22, 2025 | 187.09 | 187.09 | 187.09 | 187.80 | 187.09 | 1.17% | - |
| Oct 21, 2025 | 186.44 | 186.44 | 185.50 | 185.62 | 184.91 | 0.89% | 8 |
| Oct 20, 2025 | 185.00 | 185.00 | 184.60 | 183.98 | 183.28 | -0.31% | 11 |
| Oct 17, 2025 | 185.06 | 185.06 | 185.06 | 184.56 | 183.86 | 1.01% | 8 |
| Oct 16, 2025 | 182.03 | 182.03 | 182.03 | 182.72 | 182.02 | -2.25% | - |
| Oct 15, 2025 | 187.40 | 187.40 | 187.40 | 186.92 | 186.21 | -0.31% | 44 |
| Oct 14, 2025 | 186.79 | 186.79 | 186.79 | 187.50 | 186.79 | -0.51% | - |
| Oct 13, 2025 | 187.74 | 187.74 | 187.74 | 188.46 | 187.74 | 0.15% | - |
| Oct 10, 2025 | 187.32 | 187.32 | 187.32 | 188.18 | 187.46 | -0.55% | 16 |
| Oct 9, 2025 | 188.60 | 188.60 | 188.60 | 189.22 | 188.50 | 0.19% | 16 |
| Oct 8, 2025 | 188.14 | 188.14 | 188.14 | 188.86 | 188.14 | 1.66% | - |
| Oct 7, 2025 | 186.28 | 186.28 | 186.28 | 185.78 | 185.07 | -0.42% | 1 |
| Oct 6, 2025 | 187.48 | 187.48 | 187.48 | 186.56 | 185.85 | -0.46% | 19 |
| Oct 3, 2025 | 186.71 | 186.71 | 186.71 | 187.42 | 186.71 | 0.67% | - |
| Oct 2, 2025 | 185.47 | 185.47 | 185.47 | 186.18 | 185.47 | -0.80% | - |
| Oct 1, 2025 | 186.97 | 186.97 | 186.97 | 187.68 | 186.97 | 0.12% | - |
| Sep 30, 2025 | 187.48 | 187.48 | 187.48 | 187.46 | 186.75 | 0.20% | 8 |
| Sep 29, 2025 | 186.37 | 186.37 | 186.37 | 187.08 | 186.37 | -0.34% | - |
| Sep 26, 2025 | 187.01 | 187.01 | 187.01 | 187.72 | 187.01 | 0.21% | - |
| Sep 25, 2025 | 186.61 | 186.61 | 186.61 | 187.32 | 186.61 | 0.82% | - |
| Sep 24, 2025 | 185.09 | 185.09 | 185.09 | 185.80 | 185.09 | 1.24% | - |
| Sep 23, 2025 | 182.82 | 182.82 | 182.82 | 183.52 | 182.82 | -0.20% | - |
| Sep 22, 2025 | 184.62 | 184.62 | 184.38 | 183.88 | 183.18 | -0.56% | 52 |
| Sep 19, 2025 | 184.22 | 184.22 | 184.22 | 184.92 | 184.22 | 0.70% | - |
| Sep 18, 2025 | 182.94 | 182.94 | 182.94 | 183.64 | 182.94 | 0.74% | - |
| Sep 17, 2025 | 182.24 | 182.24 | 182.24 | 182.30 | 181.61 | 0.26% | 100 |
| Sep 16, 2025 | 183.94 | 183.94 | 183.94 | 181.82 | 181.13 | -1.57% | 1 |
| Sep 15, 2025 | 184.02 | 184.02 | 184.02 | 184.72 | 184.02 | -0.92% | - |
| Sep 12, 2025 | 187.40 | 187.40 | 187.40 | 186.44 | 185.73 | 0.55% | 4 |
| Sep 11, 2025 | 184.71 | 184.71 | 184.71 | 185.42 | 184.71 | - | - |
| Sep 10, 2025 | 184.01 | 184.01 | 184.01 | 185.42 | 184.01 | -0.17% | - |
| Sep 9, 2025 | 184.33 | 184.33 | 184.33 | 185.74 | 184.33 | -0.46% | - |
| Sep 8, 2025 | 185.18 | 185.18 | 185.18 | 186.60 | 185.18 | -0.61% | - |
| Sep 5, 2025 | 186.32 | 186.32 | 186.32 | 187.74 | 186.32 | -3.33% | - |
| Sep 4, 2025 | 192.73 | 192.73 | 192.73 | 194.20 | 192.73 | 1.22% | - |
| Sep 3, 2025 | 190.40 | 190.40 | 190.40 | 191.86 | 190.40 | -0.44% | - |
| Sep 2, 2025 | 191.24 | 191.24 | 191.24 | 192.70 | 191.24 | -0.51% | - |
| Sep 1, 2025 | 192.21 | 192.21 | 192.21 | 193.68 | 192.21 | 0.39% | - |
| Aug 29, 2025 | 192.14 | 192.14 | 192.14 | 192.92 | 191.46 | 0.60% | 15 |
| Aug 28, 2025 | 190.31 | 190.31 | 190.31 | 191.76 | 190.31 | -1.41% | - |
| Aug 27, 2025 | 195.04 | 195.04 | 195.04 | 194.50 | 193.02 | 0.88% | 1 |
| Aug 26, 2025 | 191.34 | 191.34 | 191.34 | 192.80 | 191.34 | 0.02% | - |
| Aug 25, 2025 | 191.30 | 191.30 | 191.30 | 192.76 | 191.30 | -1.06% | - |
| Aug 22, 2025 | 197.00 | 197.00 | 197.00 | 194.82 | 193.34 | -1.43% | 15 |
| Aug 21, 2025 | 196.48 | 196.48 | 196.48 | 197.64 | 196.14 | -0.05% | 4 |
| Aug 20, 2025 | 197.46 | 197.46 | 197.46 | 197.74 | 196.24 | 1.11% | 5 |
| Aug 19, 2025 | 194.08 | 194.08 | 194.08 | 195.56 | 194.08 | 1.18% | - |
| Aug 18, 2025 | 191.81 | 191.81 | 191.81 | 193.28 | 191.81 | -1.08% | - |
| Aug 14, 2025 | 193.92 | 193.92 | 193.92 | 195.40 | 193.92 | -0.89% | - |
| Aug 13, 2025 | 195.66 | 195.66 | 195.66 | 197.16 | 195.66 | -1.37% | - |
| Aug 12, 2025 | 198.38 | 198.38 | 198.38 | 199.90 | 198.38 | -1.84% | - |
| Aug 11, 2025 | 203.50 | 203.50 | 203.50 | 203.65 | 202.10 | 1.44% | 1 |
| Aug 8, 2025 | 201.05 | 201.05 | 201.05 | 200.75 | 199.23 | 0.38% | 1 |
| Aug 7, 2025 | 199.14 | 200.05 | 199.14 | 200.00 | 198.48 | 0.61% | 39 |
| Aug 6, 2025 | 197.27 | 197.27 | 197.27 | 198.78 | 197.27 | -0.45% | - |
| Aug 5, 2025 | 199.28 | 199.28 | 199.28 | 199.68 | 198.16 | 0.14% | 2 |
| Aug 4, 2025 | 197.89 | 197.89 | 197.89 | 199.40 | 197.89 | 0.70% | - |
| Aug 1, 2025 | 199.92 | 199.92 | 199.92 | 198.02 | 196.52 | -1.92% | 1 |
| Jul 31, 2025 | 203.00 | 203.00 | 203.00 | 201.90 | 200.37 | -1.25% | 10 |
| Jul 30, 2025 | 202.90 | 202.90 | 202.90 | 204.45 | 202.90 | -0.46% | - |
| Jul 29, 2025 | 203.84 | 203.84 | 203.84 | 205.40 | 203.84 | 4.40% | - |
| Jul 28, 2025 | 196.56 | 196.56 | 196.56 | 196.74 | 195.25 | 0.58% | 25 |
| Jul 25, 2025 | 194.12 | 194.12 | 194.12 | 195.60 | 194.12 | 0.19% | - |
| Jul 24, 2025 | 193.74 | 193.74 | 193.74 | 195.22 | 193.74 | 0.95% | - |
| Jul 23, 2025 | 191.91 | 191.91 | 191.91 | 193.38 | 191.91 | 0.34% | - |
| Jul 22, 2025 | 194.04 | 194.04 | 194.04 | 192.72 | 191.26 | -0.69% | 2 |
| Jul 21, 2025 | 192.59 | 192.59 | 192.59 | 194.06 | 192.59 | -0.60% | - |
| Jul 18, 2025 | 194.52 | 194.70 | 194.52 | 195.24 | 193.76 | 1.14% | 155 |