Waste Management, Inc. (VIE:WM)
Austria
· Delayed Price · Currency is EUR 194.55
+0.60 (0.31%)
Last updated: Apr 28, 2026, 1:09 PM CET
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 193.55 | 193.55 | 193.55 | 193.55 | - | -0.21% | - |
| 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 |
| Mar 20, 2026 | 202.35 | 202.75 | 200.80 | 200.80 | 200.80 | -1.38% | - |
| Mar 19, 2026 | 204.45 | 205.05 | 203.60 | 203.60 | 203.60 | -0.49% | - |
| Mar 18, 2026 | 205.60 | 205.60 | 204.60 | 204.60 | 204.60 | -0.87% | - |
| Mar 17, 2026 | 206.80 | 206.80 | 206.05 | 206.40 | 206.40 | - | - |
| Mar 16, 2026 | 208.35 | 208.35 | 206.40 | 206.40 | 206.40 | -1.29% | - |
| Mar 13, 2026 | 206.65 | 209.10 | 206.65 | 209.10 | 209.10 | 2.70% | 9 |
| Mar 11, 2026 | 203.40 | 203.60 | 203.15 | 203.60 | 202.78 | 0.02% | - |
| Mar 10, 2026 | 211.85 | 212.80 | 202.50 | 203.55 | 202.73 | -4.41% | 106 |
| Mar 9, 2026 | 211.30 | 212.95 | 211.30 | 212.95 | 212.09 | 0.42% | - |
| Mar 6, 2026 | 212.05 | 212.15 | 211.80 | 212.05 | 211.20 | 1.56% | 93 |
| Mar 5, 2026 | 209.70 | 209.70 | 208.80 | 208.80 | 207.96 | -0.17% | - |
| Mar 4, 2026 | 209.35 | 210.50 | 207.90 | 209.15 | 208.31 | 0.17% | - |
| Mar 3, 2026 | 207.60 | 210.65 | 207.30 | 208.80 | 207.96 | 0.77% | 159 |
| Mar 2, 2026 | 203.70 | 207.20 | 203.70 | 207.20 | 206.37 | 2.88% | - |
| Feb 27, 2026 | 196.92 | 201.40 | 196.92 | 201.40 | 200.59 | 3.55% | - |
| Feb 26, 2026 | 192.82 | 194.50 | 192.82 | 194.50 | 193.72 | 0.39% | - |
| Feb 25, 2026 | 194.94 | 195.04 | 193.34 | 193.74 | 192.96 | -1.53% | 265 |
| Feb 24, 2026 | 195.84 | 197.06 | 195.74 | 196.76 | 195.97 | 0.63% | 53 |
| Feb 23, 2026 | 194.82 | 195.52 | 194.82 | 195.52 | 194.73 | -0.31% | - |
| Feb 20, 2026 | 199.56 | 199.58 | 196.12 | 196.12 | 195.33 | -1.86% | 58 |
| Feb 19, 2026 | 198.46 | 200.40 | 198.42 | 199.84 | 199.04 | 1.58% | - |
| Feb 18, 2026 | 198.98 | 199.30 | 196.74 | 196.74 | 195.95 | -2.34% | 106 |
| Feb 17, 2026 | 198.18 | 201.45 | 198.18 | 201.45 | 200.64 | 1.68% | - |
| Feb 16, 2026 | 198.02 | 198.12 | 197.76 | 198.12 | 197.32 | 0.11% | - |
| Feb 13, 2026 | 194.68 | 197.90 | 194.42 | 197.90 | 197.10 | 1.07% | - |
| Feb 12, 2026 | 197.76 | 197.78 | 195.80 | 195.80 | 195.01 | -0.02% | - |
| Feb 11, 2026 | 194.90 | 195.84 | 194.56 | 195.84 | 195.05 | 0.11% | - |
| Feb 10, 2026 | 193.30 | 195.62 | 193.30 | 195.62 | 194.83 | 1.98% | - |
| Feb 9, 2026 | 191.70 | 191.94 | 190.18 | 191.82 | 191.05 | -0.32% | - |
| Feb 6, 2026 | 192.34 | 192.68 | 192.12 | 192.44 | 191.67 | -0.28% | 53 |
| Feb 5, 2026 | 191.84 | 193.78 | 191.78 | 192.98 | 192.20 | 0.27% | - |
| Feb 4, 2026 | 190.54 | 192.46 | 190.54 | 192.46 | 191.69 | 0.88% | - |
| Feb 3, 2026 | 188.98 | 190.78 | 187.88 | 190.78 | 190.01 | 1.59% | - |
| Feb 2, 2026 | 187.32 | 189.30 | 187.32 | 187.80 | 187.04 | 1.41% | 40 |
| Jan 30, 2026 | 186.22 | 186.90 | 183.22 | 185.18 | 184.43 | -2.26% | 164 |
| Jan 29, 2026 | 188.26 | 192.46 | 187.44 | 189.46 | 188.70 | -2.62% | 362 |
| Jan 28, 2026 | 193.04 | 194.56 | 192.04 | 194.56 | 193.78 | 1.13% | - |
| Jan 27, 2026 | 194.04 | 195.04 | 192.24 | 192.38 | 191.61 | -0.43% | 15 |
| Jan 26, 2026 | 193.50 | 193.68 | 192.82 | 193.22 | 192.44 | -0.83% | - |
| Jan 23, 2026 | 195.06 | 195.08 | 194.78 | 194.84 | 194.06 | 0.20% | - |
| Jan 22, 2026 | 193.76 | 194.46 | 193.72 | 194.46 | 193.68 | 2.16% | - |
| Jan 21, 2026 | 188.76 | 190.34 | 187.88 | 190.34 | 189.57 | 0.86% | 10 |
| Jan 20, 2026 | 188.08 | 188.72 | 187.68 | 188.72 | 187.96 | 0.10% | 20 |
| Jan 19, 2026 | 189.64 | 189.64 | 188.54 | 188.54 | 187.78 | -0.79% | - |
| Jan 16, 2026 | 189.48 | 190.04 | 188.66 | 190.04 | 189.27 | 0.55% | 2 |
| Jan 15, 2026 | 188.10 | 189.00 | 187.16 | 189.00 | 188.24 | 1.30% | - |
| Jan 14, 2026 | 185.66 | 186.58 | 185.26 | 186.58 | 185.83 | 0.64% | 3 |
| Jan 13, 2026 | 187.34 | 187.50 | 185.40 | 185.40 | 184.65 | -1.82% | - |
| Jan 12, 2026 | 188.60 | 189.42 | 188.60 | 188.84 | 188.08 | -0.04% | 4 |
| Jan 9, 2026 | 187.10 | 189.86 | 187.10 | 188.92 | 188.16 | 0.99% | - |
| Jan 8, 2026 | 185.06 | 187.06 | 184.82 | 187.06 | 186.31 | 0.49% | 112 |
| Jan 7, 2026 | 187.64 | 188.32 | 186.14 | 186.14 | 185.39 | 0.02% | 3 |
| Jan 6, 2026 | 187.20 | 187.20 | 186.10 | 186.10 | 185.35 | 0.65% | - |
| Jan 5, 2026 | 187.22 | 187.22 | 184.90 | 184.90 | 184.16 | -0.63% | - |
| Jan 2, 2026 | 187.30 | 188.92 | 186.08 | 186.08 | 185.33 | -1.59% | 150 |
| Dec 30, 2025 | 188.74 | 189.08 | 188.50 | 189.08 | 188.32 | -0.26% | - |
| Dec 29, 2025 | 187.64 | 189.58 | 187.64 | 189.58 | 188.82 | 1.39% | 2 |
| Dec 23, 2025 | 186.50 | 186.98 | 186.12 | 186.98 | 186.23 | 0.55% | - |
| Dec 22, 2025 | 184.80 | 185.96 | 182.70 | 185.96 | 185.21 | -0.02% | - |
| Dec 19, 2025 | 186.38 | 186.48 | 186.00 | 186.00 | 185.25 | -0.43% | - |
| Dec 18, 2025 | 187.26 | 188.30 | 186.80 | 186.80 | 186.05 | -0.29% | - |
| Dec 17, 2025 | 186.94 | 187.34 | 186.06 | 187.34 | 186.59 | 0.74% | 54 |
| Dec 16, 2025 | 186.40 | 186.56 | 185.84 | 185.96 | 185.21 | 0.68% | - |
| Dec 15, 2025 | 183.84 | 184.70 | 183.44 | 184.70 | 183.96 | 0.74% | - |
| Dec 12, 2025 | 180.92 | 183.34 | 180.12 | 183.34 | 182.60 | 1.28% | 20 |
| Dec 11, 2025 | 179.44 | 181.02 | 178.90 | 181.02 | 180.29 | 0.86% | - |
| Dec 10, 2025 | 179.82 | 179.82 | 179.48 | 179.48 | 178.76 | -1.11% | - |
| Dec 9, 2025 | 180.72 | 181.50 | 180.08 | 181.50 | 180.77 | -0.82% | - |
| Dec 8, 2025 | 183.00 | 183.30 | 182.64 | 183.00 | 182.26 | -1.02% | - |
| Dec 5, 2025 | 183.08 | 184.88 | 182.92 | 184.88 | 184.14 | -0.61% | 54 |
| Dec 3, 2025 | 184.50 | 186.02 | 184.46 | 186.02 | 184.57 | 0.82% | 54 |
| Dec 2, 2025 | 185.82 | 186.30 | 184.50 | 184.50 | 183.06 | -2.18% | 20 |
| Dec 1, 2025 | 186.94 | 188.62 | 186.94 | 188.62 | 187.15 | 0.34% | - |
| Nov 28, 2025 | 188.76 | 188.76 | 187.10 | 187.98 | 186.51 | -0.28% | 108 |
| Nov 27, 2025 | 187.58 | 188.52 | 187.58 | 188.50 | 187.03 | 0.53% | 80 |