Waste Management, Inc. (VIE:WM)
Austria
· Delayed Price · Currency is EUR 212.05
+3.25 (1.56%)
At close: Mar 6, 2026
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 212.05 | 212.15 | 211.80 | 212.05 | 212.05 | 1.56% | 93 |
| Mar 5, 2026 | 209.70 | 209.70 | 208.80 | 208.80 | 208.80 | -0.17% | - |
| Mar 4, 2026 | 209.35 | 210.50 | 207.90 | 209.15 | 209.15 | 0.17% | - |
| Mar 3, 2026 | 207.60 | 210.65 | 207.30 | 208.80 | 208.80 | 0.77% | 159 |
| Mar 2, 2026 | 203.70 | 207.20 | 203.70 | 207.20 | 207.20 | 2.88% | - |
| Feb 27, 2026 | 196.92 | 201.40 | 196.92 | 201.40 | 201.40 | 3.55% | - |
| Feb 26, 2026 | 192.82 | 194.50 | 192.82 | 194.50 | 194.50 | 0.39% | - |
| Feb 25, 2026 | 194.94 | 195.04 | 193.34 | 193.74 | 193.74 | -1.53% | 265 |
| Feb 24, 2026 | 195.84 | 197.06 | 195.74 | 196.76 | 196.76 | 0.63% | 53 |
| Feb 23, 2026 | 194.82 | 195.52 | 194.82 | 195.52 | 195.52 | -0.31% | - |
| Feb 20, 2026 | 199.56 | 199.58 | 196.12 | 196.12 | 196.12 | -1.86% | 58 |
| Feb 19, 2026 | 198.46 | 200.40 | 198.42 | 199.84 | 199.84 | 1.58% | - |
| Feb 18, 2026 | 198.98 | 199.30 | 196.74 | 196.74 | 196.74 | -2.34% | 106 |
| Feb 17, 2026 | 198.18 | 201.45 | 198.18 | 201.45 | 201.45 | 1.68% | - |
| Feb 16, 2026 | 198.02 | 198.12 | 197.76 | 198.12 | 198.12 | 0.11% | - |
| Feb 13, 2026 | 194.68 | 197.90 | 194.42 | 197.90 | 197.90 | 1.07% | - |
| Feb 12, 2026 | 197.76 | 197.78 | 195.80 | 195.80 | 195.80 | -0.02% | - |
| Feb 11, 2026 | 194.90 | 195.84 | 194.56 | 195.84 | 195.84 | 0.11% | - |
| Feb 10, 2026 | 193.30 | 195.62 | 193.30 | 195.62 | 195.62 | 1.98% | - |
| Feb 9, 2026 | 191.70 | 191.94 | 190.18 | 191.82 | 191.82 | -0.32% | - |
| Feb 6, 2026 | 192.34 | 192.68 | 192.12 | 192.44 | 192.44 | -0.28% | 53 |
| Feb 5, 2026 | 191.84 | 193.78 | 191.78 | 192.98 | 192.98 | 0.27% | - |
| Feb 4, 2026 | 190.54 | 192.46 | 190.54 | 192.46 | 192.46 | 0.88% | - |
| Feb 3, 2026 | 188.98 | 190.78 | 187.88 | 190.78 | 190.78 | 1.59% | - |
| Feb 2, 2026 | 187.32 | 189.30 | 187.32 | 187.80 | 187.80 | 1.41% | 40 |
| Jan 30, 2026 | 186.22 | 186.90 | 183.22 | 185.18 | 185.18 | -2.26% | 164 |
| Jan 29, 2026 | 188.26 | 192.46 | 187.44 | 189.46 | 189.46 | -2.62% | 362 |
| Jan 28, 2026 | 193.04 | 194.56 | 192.04 | 194.56 | 194.56 | 1.13% | - |
| Jan 27, 2026 | 194.04 | 195.04 | 192.24 | 192.38 | 192.38 | -0.43% | 15 |
| Jan 26, 2026 | 193.50 | 193.68 | 192.82 | 193.22 | 193.22 | -0.83% | - |
| Jan 23, 2026 | 195.06 | 195.08 | 194.78 | 194.84 | 194.84 | 0.20% | - |
| Jan 22, 2026 | 193.76 | 194.46 | 193.72 | 194.46 | 194.46 | 2.16% | - |
| Jan 21, 2026 | 188.76 | 190.34 | 187.88 | 190.34 | 190.34 | 0.86% | 10 |
| Jan 20, 2026 | 188.08 | 188.72 | 187.68 | 188.72 | 188.72 | 0.10% | 20 |
| Jan 19, 2026 | 189.64 | 189.64 | 188.54 | 188.54 | 188.54 | -0.79% | - |
| Jan 16, 2026 | 189.48 | 190.04 | 188.66 | 190.04 | 190.04 | 0.55% | 2 |
| Jan 15, 2026 | 188.10 | 189.00 | 187.16 | 189.00 | 189.00 | 1.30% | - |
| Jan 14, 2026 | 185.66 | 186.58 | 185.26 | 186.58 | 186.58 | 0.64% | 3 |
| Jan 13, 2026 | 187.34 | 187.50 | 185.40 | 185.40 | 185.40 | -1.82% | - |
| Jan 12, 2026 | 188.60 | 189.42 | 188.60 | 188.84 | 188.84 | -0.04% | 4 |
| Jan 9, 2026 | 187.10 | 189.86 | 187.10 | 188.92 | 188.92 | 0.99% | - |
| Jan 8, 2026 | 185.06 | 187.06 | 184.82 | 187.06 | 187.06 | 0.49% | 112 |
| Jan 7, 2026 | 187.64 | 188.32 | 186.14 | 186.14 | 186.14 | 0.02% | 3 |
| Jan 6, 2026 | 187.20 | 187.20 | 186.10 | 186.10 | 186.10 | 0.65% | - |
| Jan 5, 2026 | 187.22 | 187.22 | 184.90 | 184.90 | 184.90 | -0.63% | - |
| Jan 2, 2026 | 187.30 | 188.92 | 186.08 | 186.08 | 186.08 | -1.59% | 150 |
| Dec 30, 2025 | 188.74 | 189.08 | 188.50 | 189.08 | 189.08 | -0.26% | - |
| Dec 29, 2025 | 187.64 | 189.58 | 187.64 | 189.58 | 189.58 | 1.39% | 2 |
| Dec 23, 2025 | 186.50 | 186.98 | 186.12 | 186.98 | 186.98 | 0.55% | - |
| Dec 22, 2025 | 184.80 | 185.96 | 182.70 | 185.96 | 185.96 | -0.02% | - |
| Dec 19, 2025 | 186.38 | 186.48 | 186.00 | 186.00 | 186.00 | -0.43% | - |
| Dec 18, 2025 | 187.26 | 188.30 | 186.80 | 186.80 | 186.80 | -0.29% | - |
| Dec 17, 2025 | 186.94 | 187.34 | 186.06 | 187.34 | 187.34 | 0.74% | 54 |
| Dec 16, 2025 | 186.40 | 186.56 | 185.84 | 185.96 | 185.96 | 0.68% | - |
| Dec 15, 2025 | 183.84 | 184.70 | 183.44 | 184.70 | 184.70 | 0.74% | - |
| Dec 12, 2025 | 180.92 | 183.34 | 180.12 | 183.34 | 183.34 | 1.28% | 20 |
| Dec 11, 2025 | 179.44 | 181.02 | 178.90 | 181.02 | 181.02 | 0.86% | - |
| Dec 10, 2025 | 179.82 | 179.82 | 179.48 | 179.48 | 179.48 | -1.11% | - |
| Dec 9, 2025 | 180.72 | 181.50 | 180.08 | 181.50 | 181.50 | -0.82% | - |
| Dec 8, 2025 | 183.00 | 183.30 | 182.64 | 183.00 | 183.00 | -1.02% | - |
| Dec 5, 2025 | 183.08 | 184.88 | 182.92 | 184.88 | 184.88 | -0.61% | 54 |
| Dec 3, 2025 | 184.50 | 186.02 | 184.46 | 186.02 | 185.31 | 0.82% | 54 |
| Dec 2, 2025 | 185.82 | 186.30 | 184.50 | 184.50 | 183.80 | -2.18% | 20 |
| Dec 1, 2025 | 186.94 | 188.62 | 186.94 | 188.62 | 187.90 | 0.34% | - |
| Nov 28, 2025 | 188.76 | 188.76 | 187.10 | 187.98 | 187.27 | -0.28% | 108 |
| Nov 27, 2025 | 187.58 | 188.52 | 187.58 | 188.50 | 187.78 | 0.53% | 80 |
| Nov 26, 2025 | 186.98 | 187.62 | 186.98 | 187.50 | 186.79 | 0.42% | 65 |
| Nov 25, 2025 | 183.76 | 186.72 | 183.10 | 186.72 | 186.01 | 0.91% | 125 |
| Nov 24, 2025 | 187.80 | 187.80 | 185.04 | 185.04 | 184.34 | -1.51% | - |
| Nov 21, 2025 | 187.54 | 188.64 | 187.54 | 187.88 | 187.17 | 0.33% | 108 |
| Nov 20, 2025 | 185.32 | 187.26 | 185.32 | 187.26 | 186.55 | 0.92% | 54 |
| Nov 19, 2025 | 181.98 | 185.56 | 181.98 | 185.56 | 184.85 | 2.38% | 111 |
| Nov 18, 2025 | 179.00 | 181.24 | 178.98 | 181.24 | 180.55 | 0.81% | - |
| Nov 17, 2025 | 180.26 | 180.56 | 179.74 | 179.78 | 179.10 | 0.84% | 54 |
| Nov 14, 2025 | 176.38 | 178.28 | 176.38 | 178.28 | 177.60 | 0.54% | - |
| Nov 13, 2025 | 175.70 | 177.32 | 175.44 | 177.32 | 176.65 | 0.90% | - |
| Nov 12, 2025 | 176.08 | 177.18 | 175.74 | 175.74 | 175.07 | 0.45% | - |
| Nov 11, 2025 | 173.50 | 174.96 | 173.34 | 174.96 | 174.29 | 2.04% | 54 |
| Nov 10, 2025 | 174.36 | 174.44 | 171.46 | 171.46 | 170.81 | -1.46% | 141 |
| Nov 7, 2025 | 173.30 | 174.00 | 173.20 | 174.00 | 173.34 | -0.15% | - |
| Nov 6, 2025 | 174.00 | 174.50 | 173.76 | 174.26 | 173.60 | -0.57% | - |
| Nov 5, 2025 | 174.22 | 175.26 | 174.22 | 175.26 | 174.59 | 1.67% | 128 |
| Nov 4, 2025 | 172.06 | 173.64 | 171.74 | 172.38 | 171.72 | 1.35% | 54 |
| Nov 3, 2025 | 173.76 | 174.50 | 170.08 | 170.08 | 169.43 | -1.91% | - |
| Oct 31, 2025 | 173.06 | 173.88 | 172.96 | 173.40 | 172.74 | 0.08% | 162 |
| Oct 30, 2025 | 171.38 | 173.26 | 171.00 | 173.26 | 172.60 | 1.44% | 54 |
| Oct 29, 2025 | 175.88 | 175.94 | 170.80 | 170.80 | 170.15 | -3.86% | 265 |
| Oct 28, 2025 | 178.64 | 178.64 | 175.36 | 177.66 | 176.98 | -3.30% | 167 |
| Oct 27, 2025 | 184.72 | 185.38 | 183.72 | 183.72 | 183.02 | -1.18% | 117 |
| Oct 24, 2025 | 186.36 | 186.66 | 184.92 | 185.92 | 185.21 | 0.23% | 65 |
| Oct 23, 2025 | 186.60 | 187.54 | 185.50 | 185.50 | 184.79 | -1.21% | - |
| Oct 22, 2025 | 185.32 | 187.78 | 185.28 | 187.78 | 187.07 | 1.16% | - |
| Oct 21, 2025 | 185.10 | 185.86 | 185.10 | 185.62 | 184.91 | 0.80% | - |
| Oct 20, 2025 | 184.76 | 185.12 | 184.14 | 184.14 | 183.44 | -0.22% | - |
| Oct 17, 2025 | 182.66 | 184.54 | 182.12 | 184.54 | 183.84 | 1.02% | 162 |
| Oct 16, 2025 | 183.76 | 183.76 | 182.68 | 182.68 | 181.99 | -2.20% | - |
| Oct 15, 2025 | 187.24 | 187.88 | 186.78 | 186.78 | 186.07 | -0.37% | 10 |
| Oct 14, 2025 | 187.64 | 188.14 | 187.48 | 187.48 | 186.77 | -0.55% | - |
| Oct 13, 2025 | 188.96 | 189.72 | 187.54 | 188.52 | 187.80 | 0.01% | 54 |
| Oct 10, 2025 | 188.34 | 188.50 | 187.94 | 188.50 | 187.78 | -0.35% | - |