Waste Management, Inc. (VIE:WM)
Austria
· Delayed Price · Currency is EUR 184.88
-0.43 (-0.23%)
At close: Dec 5, 2025
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 189.38 | 189.56 | 189.02 | 189.16 | 188.44 | 0.16% | - |
| Oct 8, 2025 | 187.24 | 188.86 | 187.18 | 188.86 | 188.14 | 1.42% | - |
| Oct 7, 2025 | 185.76 | 186.84 | 185.76 | 186.22 | 185.51 | -0.19% | - |
| Oct 6, 2025 | 187.98 | 188.40 | 186.58 | 186.58 | 185.87 | -0.48% | - |
| Oct 3, 2025 | 185.50 | 187.48 | 184.40 | 187.48 | 186.77 | 0.75% | - |
| Oct 2, 2025 | 186.78 | 186.78 | 186.08 | 186.08 | 185.37 | -0.95% | - |
| Oct 1, 2025 | 186.90 | 188.30 | 186.90 | 187.86 | 187.15 | 0.18% | 45 |
| Sep 30, 2025 | 187.04 | 187.52 | 186.68 | 187.52 | 186.81 | 0.30% | - |
| Sep 29, 2025 | 187.30 | 187.30 | 185.72 | 186.96 | 186.25 | -0.38% | - |
| Sep 26, 2025 | 186.04 | 187.68 | 186.04 | 187.68 | 186.97 | 0.22% | - |
| Sep 25, 2025 | 186.70 | 188.50 | 186.70 | 187.26 | 186.55 | 0.81% | 52 |
| Sep 24, 2025 | 184.88 | 185.76 | 184.88 | 185.76 | 185.05 | 1.20% | - |
| Sep 23, 2025 | 184.22 | 184.36 | 183.56 | 183.56 | 182.86 | -0.17% | - |
| Sep 22, 2025 | 184.62 | 184.62 | 183.58 | 183.88 | 183.18 | -0.51% | - |
| Sep 19, 2025 | 183.72 | 184.82 | 183.72 | 184.82 | 184.12 | 0.61% | - |
| Sep 18, 2025 | 183.16 | 183.70 | 182.02 | 183.70 | 183.00 | 0.69% | 58 |
| Sep 17, 2025 | 180.84 | 182.44 | 180.84 | 182.44 | 181.75 | 0.39% | 134 |
| Sep 16, 2025 | 183.44 | 183.64 | 181.74 | 181.74 | 181.05 | -1.52% | - |
| Sep 15, 2025 | 186.44 | 187.34 | 184.54 | 184.54 | 183.84 | -0.96% | 10 |
| Sep 12, 2025 | 186.94 | 187.74 | 186.32 | 186.32 | 185.61 | 0.45% | 167 |
| Sep 10, 2025 | 187.14 | 187.76 | 185.48 | 185.48 | 184.07 | -0.16% | 144 |
| Sep 9, 2025 | 186.68 | 186.90 | 185.78 | 185.78 | 184.37 | -0.34% | - |
| Sep 8, 2025 | 188.82 | 188.82 | 185.78 | 186.42 | 185.01 | -0.77% | 132 |
| Sep 5, 2025 | 192.62 | 192.80 | 187.86 | 187.86 | 186.44 | -3.12% | 92 |
| Sep 4, 2025 | 193.22 | 193.90 | 192.86 | 193.90 | 192.43 | 1.00% | - |
| Sep 3, 2025 | 193.56 | 194.08 | 191.98 | 191.98 | 190.53 | -0.56% | - |
| Sep 2, 2025 | 193.42 | 194.68 | 193.06 | 193.06 | 191.60 | -0.28% | 21 |
| Sep 1, 2025 | 192.70 | 193.86 | 192.70 | 193.60 | 192.13 | 0.31% | 80 |
| Aug 29, 2025 | 192.50 | 193.00 | 191.96 | 193.00 | 191.54 | 0.75% | - |
| Aug 28, 2025 | 194.58 | 194.60 | 191.56 | 191.56 | 190.11 | -1.40% | - |
| Aug 27, 2025 | 194.00 | 194.90 | 194.00 | 194.28 | 192.81 | 0.70% | - |
| Aug 26, 2025 | 193.06 | 193.06 | 192.56 | 192.92 | 191.46 | 0.18% | - |
| Aug 25, 2025 | 193.98 | 194.32 | 192.58 | 192.58 | 191.12 | -1.24% | - |
| Aug 22, 2025 | 197.94 | 198.58 | 195.00 | 195.00 | 193.52 | -1.38% | - |
| Aug 21, 2025 | 197.60 | 197.72 | 197.00 | 197.72 | 196.22 | 0.01% | - |
| Aug 20, 2025 | 196.00 | 197.94 | 196.00 | 197.70 | 196.20 | 1.06% | - |
| Aug 19, 2025 | 192.04 | 195.62 | 192.04 | 195.62 | 194.14 | 1.28% | - |
| Aug 18, 2025 | 193.58 | 194.24 | 193.14 | 193.14 | 191.68 | 0.05% | - |
| Aug 15, 2025 | 195.30 | 195.30 | 193.04 | 193.04 | 191.58 | -1.17% | - |
| Aug 14, 2025 | 196.44 | 197.26 | 195.32 | 195.32 | 193.84 | -0.87% | - |
| Aug 13, 2025 | 199.44 | 199.44 | 197.04 | 197.04 | 195.55 | -1.43% | - |
| Aug 12, 2025 | 204.20 | 204.40 | 199.90 | 199.90 | 198.39 | -1.77% | - |
| Aug 11, 2025 | 202.15 | 203.50 | 201.90 | 203.50 | 201.96 | 1.34% | - |
| Aug 8, 2025 | 200.55 | 200.80 | 200.20 | 200.80 | 199.28 | 0.46% | - |
| Aug 7, 2025 | 198.70 | 199.88 | 198.70 | 199.88 | 198.37 | 0.37% | - |
| Aug 6, 2025 | 199.38 | 199.38 | 197.98 | 199.14 | 197.63 | -0.22% | - |
| Aug 5, 2025 | 201.15 | 201.15 | 199.10 | 199.58 | 198.07 | 0.02% | 129 |
| Aug 4, 2025 | 198.20 | 199.54 | 197.62 | 199.54 | 198.03 | 0.75% | - |
| Aug 1, 2025 | 200.85 | 200.85 | 198.06 | 198.06 | 196.56 | -1.90% | - |
| Jul 31, 2025 | 202.95 | 203.90 | 201.90 | 201.90 | 200.37 | -1.30% | 10 |
| Jul 30, 2025 | 203.80 | 204.90 | 203.40 | 204.55 | 203.00 | -0.24% | - |
| Jul 29, 2025 | 198.22 | 205.05 | 198.06 | 205.05 | 203.50 | 4.23% | 52 |
| Jul 28, 2025 | 196.68 | 197.20 | 196.68 | 196.72 | 195.23 | 0.53% | - |
| Jul 25, 2025 | 195.88 | 197.08 | 195.68 | 195.68 | 194.20 | 0.25% | - |
| Jul 24, 2025 | 193.26 | 195.20 | 193.06 | 195.20 | 193.72 | 0.85% | 52 |
| Jul 23, 2025 | 193.86 | 194.34 | 193.56 | 193.56 | 192.09 | 0.52% | - |
| Jul 22, 2025 | 192.84 | 193.02 | 192.56 | 192.56 | 191.10 | -0.91% | - |
| Jul 21, 2025 | 195.64 | 195.78 | 194.22 | 194.32 | 192.85 | -0.45% | 52 |
| Jul 18, 2025 | 194.60 | 195.20 | 193.86 | 195.20 | 193.72 | 1.13% | - |
| Jul 17, 2025 | 194.82 | 194.86 | 193.02 | 193.02 | 191.56 | 0.70% | - |