Waste Management, Inc. (BIT:1WM)
Italy
· Delayed Price · Currency is EUR 196.80
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM CET
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | -1.35% | - |
| Apr 24, 2026 | 199.00 | 199.00 | 199.00 | 196.80 | 196.80 | 0.08% | 33 |
| Apr 23, 2026 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | 2.82% | - |
| Apr 22, 2026 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | 0.87% | - |
| Apr 21, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | -0.84% | - |
| Apr 20, 2026 | 191.20 | 191.20 | 191.20 | 191.20 | 191.20 | 0.90% | - |
| Apr 17, 2026 | 189.95 | 189.95 | 188.00 | 189.50 | 189.50 | -1.79% | 5 |
| Apr 16, 2026 | 191.95 | 191.95 | 191.95 | 192.95 | 192.95 | 1.15% | 25 |
| Apr 15, 2026 | 194.15 | 194.15 | 194.15 | 190.75 | 190.75 | -2.03% | 16 |
| Apr 14, 2026 | 195.00 | 195.00 | 194.70 | 194.70 | 194.70 | -0.51% | 7 |
| Apr 13, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | -0.28% | - |
| Apr 10, 2026 | 199.70 | 199.70 | 199.70 | 196.25 | 196.25 | -1.58% | 5 |
| Apr 9, 2026 | 199.40 | 199.40 | 199.40 | 199.40 | 199.40 | 2.05% | - |
| Apr 8, 2026 | 200.10 | 200.40 | 198.70 | 195.40 | 195.40 | -3.79% | 12 |
| Apr 7, 2026 | 203.80 | 203.80 | 203.80 | 203.10 | 203.10 | -0.42% | 1 |
| Apr 2, 2026 | 198.00 | 198.00 | 198.00 | 203.95 | 203.95 | 2.91% | 10 |
| Apr 1, 2026 | 198.18 | 198.18 | 198.18 | 198.18 | 198.18 | -0.53% | - |
| Mar 31, 2026 | 199.24 | 199.24 | 199.24 | 199.24 | 199.24 | -0.68% | - |
| Mar 30, 2026 | 195.90 | 195.90 | 195.90 | 200.60 | 200.60 | 1.48% | 12 |
| Mar 27, 2026 | 197.68 | 197.68 | 197.68 | 197.68 | 197.68 | -0.97% | - |
| Mar 26, 2026 | 199.62 | 199.62 | 199.62 | 199.62 | 199.62 | 4.24% | - |
| Mar 25, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | -2.65% | - |
| Mar 24, 2026 | 196.72 | 196.72 | 196.72 | 196.72 | 196.72 | 1.38% | - |
| Mar 23, 2026 | 194.04 | 194.04 | 194.04 | 194.04 | 194.04 | -3.92% | - |
| Mar 20, 2026 | 201.95 | 201.95 | 201.95 | 201.95 | 201.95 | -1.25% | - |
| Mar 19, 2026 | 204.50 | 204.50 | 204.50 | 204.50 | 204.50 | -0.10% | - |
| Mar 18, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -0.51% | - |
| Mar 17, 2026 | 205.75 | 205.75 | 205.75 | 205.75 | 205.75 | 1.60% | - |
| Mar 16, 2026 | 202.50 | 202.50 | 202.50 | 202.50 | 202.50 | -2.74% | - |
| Mar 13, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 208.20 | 1.54% | - |
| Mar 12, 2026 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | 0.66% | - |
| Mar 11, 2026 | 203.90 | 203.90 | 203.85 | 203.70 | 202.88 | 0.17% | 100 |
| Mar 10, 2026 | 212.85 | 212.85 | 202.75 | 203.35 | 202.53 | -4.55% | 87 |
| Mar 9, 2026 | 213.05 | 213.05 | 213.05 | 213.05 | 212.20 | 0.47% | - |
| Mar 6, 2026 | 213.30 | 213.30 | 213.30 | 212.05 | 211.20 | 1.34% | 8 |
| Mar 5, 2026 | 209.25 | 209.25 | 209.25 | 209.25 | 208.41 | - | - |
| Mar 4, 2026 | 209.70 | 209.70 | 209.70 | 209.25 | 208.41 | 0.26% | 2 |
| Mar 3, 2026 | 210.35 | 210.35 | 210.35 | 208.70 | 207.86 | 0.70% | 10 |
| Mar 2, 2026 | 204.00 | 204.25 | 204.00 | 207.25 | 206.42 | 2.96% | 18 |
| Feb 27, 2026 | 201.30 | 201.30 | 201.30 | 201.30 | 200.49 | 3.42% | - |
| Feb 26, 2026 | 194.64 | 194.64 | 194.64 | 194.64 | 193.86 | 0.55% | - |
| Feb 25, 2026 | 193.78 | 193.78 | 193.78 | 193.58 | 192.80 | -1.60% | 5 |
| Feb 24, 2026 | 191.20 | 195.20 | 191.20 | 196.72 | 195.93 | 0.67% | 2 |
| Feb 23, 2026 | 194.34 | 194.34 | 194.34 | 195.42 | 194.64 | -0.42% | 16 |
| Feb 20, 2026 | 198.10 | 198.10 | 191.30 | 196.24 | 195.45 | -1.87% | 14 |
| Feb 19, 2026 | 202.00 | 202.00 | 202.00 | 199.98 | 199.18 | 1.60% | 3 |
| Feb 18, 2026 | 199.82 | 199.82 | 199.82 | 196.84 | 196.05 | -2.24% | 10 |
| Feb 17, 2026 | 201.35 | 201.35 | 201.35 | 201.35 | 200.54 | 1.75% | - |
| Feb 16, 2026 | 197.88 | 197.88 | 197.88 | 197.88 | 197.09 | -0.22% | - |
| Feb 13, 2026 | 198.32 | 198.32 | 198.32 | 198.32 | 197.52 | 1.63% | - |
| Feb 12, 2026 | 194.90 | 194.90 | 194.90 | 195.14 | 194.36 | 0.02% | 4 |
| Feb 11, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 194.32 | -0.10% | - |
| Feb 10, 2026 | 195.30 | 195.30 | 195.30 | 195.30 | 194.52 | 1.85% | - |
| Feb 9, 2026 | 192.04 | 192.04 | 192.04 | 191.76 | 190.99 | -0.42% | 13 |
| Feb 6, 2026 | 192.56 | 192.56 | 192.56 | 192.56 | 191.79 | -0.30% | - |
| Feb 5, 2026 | 189.12 | 193.80 | 189.12 | 193.14 | 192.37 | 0.31% | 93 |
| Feb 4, 2026 | 193.82 | 193.82 | 190.50 | 192.54 | 191.77 | 0.79% | 10 |
| Feb 3, 2026 | 191.04 | 191.04 | 191.04 | 191.04 | 190.27 | 1.68% | - |
| Feb 2, 2026 | 187.44 | 187.44 | 187.44 | 187.88 | 187.13 | 1.39% | 21 |
| Jan 30, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 184.56 | -2.05% | - |
| Jan 29, 2026 | 188.64 | 188.64 | 188.64 | 189.18 | 188.42 | -2.73% | 6 |
| Jan 28, 2026 | 191.66 | 192.30 | 191.66 | 194.48 | 193.70 | 1.13% | 2 |
| Jan 27, 2026 | 192.30 | 192.30 | 192.30 | 192.30 | 191.53 | -0.56% | - |
| Jan 26, 2026 | 193.54 | 193.54 | 193.54 | 193.38 | 192.60 | -0.81% | 10 |
| Jan 23, 2026 | 194.22 | 194.22 | 194.00 | 194.96 | 194.18 | 0.24% | 11 |
| Jan 22, 2026 | 193.12 | 194.50 | 193.12 | 194.50 | 193.72 | 2.07% | 37 |
| Jan 21, 2026 | 190.56 | 190.56 | 190.56 | 190.56 | 189.80 | 1.00% | - |
| Jan 20, 2026 | 188.68 | 188.68 | 188.68 | 188.68 | 187.92 | 0.21% | - |
| Jan 19, 2026 | 188.28 | 188.28 | 188.28 | 188.28 | 187.53 | -0.84% | - |
| Jan 16, 2026 | 189.88 | 189.88 | 189.88 | 189.88 | 189.12 | 0.44% | - |
| Jan 15, 2026 | 189.04 | 189.04 | 189.04 | 189.04 | 188.28 | 1.26% | - |
| Jan 14, 2026 | 186.68 | 186.68 | 186.68 | 186.68 | 185.93 | 0.76% | - |
| Jan 13, 2026 | 186.56 | 186.56 | 186.26 | 185.28 | 184.54 | -1.92% | 8 |
| Jan 12, 2026 | 189.20 | 189.20 | 189.20 | 188.90 | 188.14 | -0.01% | 3 |
| Jan 9, 2026 | 188.92 | 188.92 | 188.92 | 188.92 | 188.16 | 0.98% | - |
| Jan 8, 2026 | 186.42 | 186.42 | 186.42 | 187.08 | 186.33 | 0.50% | 1 |
| Jan 7, 2026 | 189.46 | 189.46 | 189.46 | 186.14 | 185.39 | -0.16% | 7 |
| Jan 6, 2026 | 188.40 | 188.50 | 187.94 | 186.44 | 185.69 | 0.72% | 50 |
| Jan 5, 2026 | 185.10 | 185.10 | 185.10 | 185.10 | 184.36 | -0.55% | - |
| Jan 2, 2026 | 186.12 | 186.12 | 186.12 | 186.12 | 185.37 | -1.49% | - |
| Dec 30, 2025 | 188.94 | 188.94 | 188.94 | 188.94 | 188.18 | -0.23% | - |
| Dec 29, 2025 | 189.38 | 189.38 | 189.38 | 189.38 | 188.62 | 1.40% | - |
| Dec 23, 2025 | 187.10 | 187.10 | 187.10 | 186.76 | 186.01 | 0.53% | 2 |
| Dec 22, 2025 | 185.78 | 185.78 | 185.78 | 185.78 | 185.04 | 0.06% | - |
| Dec 19, 2025 | 186.72 | 186.72 | 186.26 | 185.66 | 184.92 | -0.60% | 28 |
| Dec 18, 2025 | 188.08 | 188.08 | 188.08 | 186.78 | 186.03 | -0.33% | 2 |
| Dec 17, 2025 | 187.40 | 187.40 | 187.40 | 187.40 | 186.65 | 0.74% | - |
| Dec 16, 2025 | 186.02 | 186.02 | 186.02 | 186.02 | 185.27 | 0.73% | - |
| Dec 15, 2025 | 184.68 | 184.68 | 184.68 | 184.68 | 183.94 | 0.53% | - |
| Dec 12, 2025 | 183.70 | 183.70 | 183.70 | 183.70 | 182.96 | 1.56% | 2 |
| Dec 11, 2025 | 180.88 | 180.88 | 180.88 | 180.88 | 180.15 | 0.87% | - |
| Dec 10, 2025 | 179.60 | 179.60 | 179.60 | 179.32 | 178.60 | -1.28% | 30 |
| Dec 9, 2025 | 180.50 | 180.50 | 180.50 | 181.64 | 180.91 | -0.73% | 9 |
| Dec 8, 2025 | 184.76 | 184.76 | 184.76 | 182.98 | 182.25 | -1.04% | 4 |
| Dec 5, 2025 | 183.00 | 183.60 | 183.00 | 184.90 | 184.16 | -11.36% | 21 |
| Dec 4, 2025 | 208.60 | 208.60 | 208.60 | 208.60 | 207.76 | 12.25% | - |
| Dec 3, 2025 | 185.84 | 185.84 | 185.84 | 185.84 | 184.39 | 0.68% | - |
| Dec 2, 2025 | 184.58 | 184.58 | 184.58 | 184.58 | 183.14 | -2.12% | - |
| Dec 1, 2025 | 188.58 | 188.58 | 188.58 | 188.58 | 187.11 | 0.31% | - |
| Nov 28, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 186.53 | -0.31% | - |