Waste Management, Inc. (1WM) Price History
Daily open, high, low, close and volume for Waste Management, Inc. (1WM) from 2025-10-22 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | €204.10 | €205.40 | €204.10 | €204.90 | 11 |
| 2026-10-20 | €202.30 | €202.30 | €202.30 | €204.10 | 10 |
| 2026-10-19 | €200.10 | €200.20 | €198.80 | €201.40 | 98 |
| 2026-10-16 | €199.00 | €200.70 | €196.40 | €200.20 | 77 |
| 2026-10-15 | €196.50 | €198.70 | €196.50 | €197.95 | 25 |
| 2026-10-14 | €186.30 | €186.30 | €186.30 | €186.30 | 0 |
| 2026-10-13 | €186.30 | €186.30 | €186.30 | €186.30 | 0 |
| 2026-10-12 | €186.30 | €186.30 | €186.30 | €186.30 | 0 |
| 2026-10-09 | €184.90 | €185.45 | €184.90 | €186.30 | 2 |
| 2026-10-08 | €187.45 | €187.45 | €187.45 | €187.45 | 0 |
| 2026-10-07 | €184.80 | €184.80 | €184.80 | €187.45 | 9 |
| 2026-10-06 | €184.85 | €184.85 | €184.60 | €184.60 | 3 |
| 2026-10-05 | €183.15 | €183.15 | €183.15 | €183.90 | 10 |
| 2026-10-02 | €180.00 | €181.10 | €179.05 | €179.20 | 56 |
| 2026-10-01 | €180.45 | €180.45 | €180.45 | €180.45 | 0 |
| 2026-09-30 | €184.05 | €184.05 | €183.70 | €180.45 | 18 |
| 2026-09-29 | €182.80 | €182.80 | €182.80 | €181.20 | 6 |
| 2026-09-28 | €183.70 | €183.70 | €182.10 | €182.25 | 31 |
| 2026-09-25 | €183.15 | €183.15 | €183.15 | €181.90 | 6 |
| 2026-09-24 | €185.55 | €185.55 | €185.25 | €183.15 | 2 |
| 2026-09-23 | €182.65 | €182.65 | €182.00 | €181.80 | 46 |
| 2026-09-22 | €182.60 | €182.60 | €182.60 | €182.60 | 0 |
| 2026-09-21 | €183.20 | €183.20 | €183.20 | €182.60 | 55 |
| 2026-09-18 | €185.00 | €185.00 | €185.00 | €185.00 | 0 |
| 2026-09-17 | €186.20 | €186.50 | €186.20 | €185.00 | 53 |
| 2026-09-16 | €188.90 | €188.90 | €188.90 | €188.90 | 0 |
| 2026-09-15 | €188.90 | €188.90 | €188.90 | €188.90 | 0 |
| 2026-09-14 | €189.05 | €189.05 | €189.05 | €188.90 | 1 |
| 2026-09-11 | €186.85 | €186.85 | €186.85 | €184.25 | 1 |
| 2026-09-10 | €185.90 | €185.90 | €185.90 | €185.90 | 0 |
| 2026-09-09 | €185.40 | €186.35 | €185.40 | €185.90 | 7 |
| 2026-09-08 | €188.00 | €188.00 | €187.40 | €186.25 | 73 |
| 2026-09-07 | €182.90 | €188.60 | €182.90 | €211.00 | 26 |
| 2026-09-04 | €190.00 | €190.00 | €190.00 | €190.00 | 0 |
| 2026-09-03 | €188.75 | €188.75 | €188.75 | €190.00 | 50 |
| 2026-09-02 | €189.20 | €189.20 | €189.20 | €189.20 | 0 |
| 2026-09-01 | €189.20 | €189.20 | €189.20 | €189.20 | 0 |
| 2026-08-31 | €189.20 | €189.20 | €189.20 | €189.20 | 0 |
| 2026-08-28 | €189.30 | €189.30 | €189.30 | €189.20 | 15 |
| 2026-08-27 | €190.00 | €190.00 | €190.00 | €187.20 | 2 |
| 2026-08-26 | €191.70 | €191.70 | €191.70 | €191.70 | 0 |
| 2026-08-25 | €191.70 | €191.70 | €191.70 | €191.70 | 0 |
| 2026-08-24 | €191.70 | €191.70 | €191.70 | €191.70 | 0 |
| 2026-08-21 | €191.50 | €191.50 | €191.50 | €191.70 | 1 |
| 2026-08-20 | €194.95 | €194.95 | €194.95 | €194.95 | 0 |
| 2026-08-19 | €194.00 | €195.50 | €194.00 | €194.95 | 2 |
| 2026-08-18 | €193.25 | €193.25 | €193.25 | €193.25 | 0 |
| 2026-08-17 | €192.45 | €193.05 | €192.45 | €193.25 | 32 |
| 2026-08-14 | €195.50 | €195.50 | €195.50 | €194.50 | 1 |
| 2026-08-13 | €198.15 | €198.15 | €197.15 | €194.90 | 2 |
| 2026-08-12 | €196.20 | €196.20 | €196.20 | €196.20 | 0 |
| 2026-08-11 | €196.20 | €196.20 | €196.20 | €196.20 | 0 |
| 2026-08-10 | €198.00 | €198.00 | €196.50 | €196.20 | 59 |
| 2026-08-07 | €198.20 | €199.10 | €198.20 | €199.30 | 52 |
| 2026-08-06 | €194.25 | €194.25 | €194.00 | €194.65 | 2 |
| 2026-08-05 | €194.50 | €194.50 | €194.50 | €194.50 | 0 |
| 2026-08-04 | €194.05 | €194.05 | €194.05 | €194.50 | 54 |
| 2026-08-03 | €197.85 | €197.85 | €197.85 | €197.85 | 0 |
| 2026-07-31 | €199.40 | €199.40 | €196.25 | €197.85 | 2 |
| 2026-07-30 | €197.65 | €197.65 | €197.65 | €196.65 | 20 |
| 2026-07-29 | €207.00 | €207.00 | €204.30 | €212.10 | 42 |
| 2026-07-28 | €205.00 | €205.00 | €205.00 | €205.00 | 0 |
| 2026-07-27 | €205.00 | €205.00 | €205.00 | €205.00 | 0 |
| 2026-07-24 | €205.00 | €205.00 | €205.00 | €205.00 | 0 |
| 2026-07-23 | €205.00 | €205.00 | €205.00 | €205.00 | 0 |
| 2026-07-22 | €205.00 | €205.00 | €205.00 | €205.00 | 0 |
| 2026-07-21 | €209.60 | €209.60 | €209.60 | €205.00 | 5 |
| 2026-07-20 | €212.00 | €212.00 | €212.00 | €212.00 | 0 |
| 2026-07-17 | €213.60 | €213.60 | €213.60 | €212.00 | 5 |
| 2026-07-16 | €201.50 | €201.50 | €201.50 | €210.90 | 1 |
| 2026-07-15 | €206.50 | €206.50 | €205.40 | €206.10 | 26 |
| 2026-07-14 | €202.90 | €202.90 | €202.90 | €202.90 | 0 |
| 2026-07-13 | €202.90 | €202.90 | €202.90 | €202.90 | 0 |
| 2026-07-10 | €202.50 | €202.50 | €202.50 | €202.90 | 35 |
| 2026-07-09 | €199.45 | €199.45 | €199.45 | €199.45 | 0 |
| 2026-07-08 | €199.45 | €199.45 | €199.45 | €199.45 | 0 |
| 2026-07-07 | €199.45 | €199.45 | €199.45 | €199.45 | 0 |
| 2026-07-06 | €199.45 | €199.45 | €199.45 | €199.45 | 0 |
| 2026-07-03 | €201.90 | €201.90 | €199.05 | €199.45 | 18 |
| 2026-07-02 | €197.70 | €197.70 | €197.60 | €198.65 | 5 |
| 2026-07-01 | €195.30 | €195.30 | €195.30 | €195.30 | 0 |
| 2026-06-30 | €195.35 | €195.40 | €194.80 | €195.30 | 150 |
| 2026-06-29 | €199.20 | €199.20 | €199.20 | €199.20 | 0 |
| 2026-06-26 | €198.90 | €199.00 | €198.90 | €199.20 | 12 |
| 2026-06-25 | €197.45 | €197.45 | €197.45 | €197.45 | 0 |
| 2026-06-24 | €196.55 | €196.55 | €196.55 | €197.45 | 6 |
| 2026-06-23 | €187.50 | €187.50 | €187.50 | €187.50 | 0 |
| 2026-06-22 | €187.50 | €187.50 | €187.50 | €187.50 | 0 |
| 2026-06-19 | €187.50 | €187.50 | €187.50 | €187.50 | 0 |
| 2026-06-18 | €187.50 | €187.50 | €187.50 | €187.50 | 0 |
| 2026-06-17 | €187.50 | €187.50 | €187.50 | €187.50 | 0 |
| 2026-06-16 | €188.25 | €188.60 | €187.80 | €187.50 | 35 |
| 2026-06-15 | €186.65 | €186.65 | €186.60 | €186.85 | 128 |
| 2026-06-12 | €189.90 | €189.90 | €189.90 | €190.00 | 3 |
| 2026-06-11 | €189.05 | €189.05 | €189.05 | €189.05 | 0 |
| 2026-06-10 | €189.05 | €189.05 | €189.05 | €189.05 | 0 |
| 2026-06-09 | €189.05 | €189.05 | €189.05 | €189.05 | 0 |
| 2026-06-08 | €189.90 | €189.90 | €189.90 | €189.05 | 1 |
| 2026-06-05 | €191.60 | €191.65 | €191.50 | €191.00 | 134 |
| 2026-06-04 | €182.90 | €182.90 | €182.90 | €182.90 | 0 |
| 2026-06-03 | €182.90 | €182.90 | €182.90 | €182.90 | 0 |
| 2026-06-02 | €182.90 | €182.90 | €182.90 | €182.90 | 0 |
| 2026-06-01 | €182.90 | €182.90 | €182.90 | €182.90 | 0 |
| 2026-05-29 | €183.55 | €183.55 | €183.50 | €182.90 | 9 |
| 2026-05-28 | €186.00 | €186.00 | €186.00 | €186.00 | 0 |
| 2026-05-27 | €185.50 | €185.50 | €185.50 | €186.00 | 3 |
| 2026-05-26 | €174.90 | €174.90 | €174.90 | €174.90 | 0 |
| 2026-05-25 | €186.35 | €186.35 | €186.35 | €174.90 | 27 |
| 2026-05-22 | €189.10 | €189.10 | €187.00 | €186.90 | 14 |
| 2026-05-21 | €188.50 | €188.50 | €188.50 | €188.50 | 0 |
| 2026-05-20 | €192.15 | €192.15 | €190.00 | €188.50 | 11 |
| 2026-05-19 | €193.30 | €193.30 | €193.30 | €196.15 | 9 |
| 2026-05-18 | €189.55 | €189.55 | €189.55 | €189.55 | 0 |
| 2026-05-15 | €187.95 | €187.95 | €187.95 | €189.55 | 18 |
| 2026-05-14 | €187.30 | €187.30 | €187.30 | €187.30 | 0 |
| 2026-05-13 | €187.30 | €187.30 | €187.30 | €187.30 | 0 |
| 2026-05-12 | €182.95 | €182.95 | €182.95 | €187.30 | 5 |
| 2026-05-11 | €185.00 | €185.00 | €185.00 | €185.00 | 0 |
| 2026-05-08 | €189.85 | €189.85 | €185.00 | €185.00 | 6 |
| 2026-05-07 | €188.50 | €188.50 | €188.50 | €188.50 | 0 |
| 2026-05-06 | €192.60 | €192.60 | €192.60 | €188.50 | 8 |
| 2026-05-05 | €193.60 | €193.60 | €193.60 | €191.80 | 6 |
| 2026-05-04 | €191.90 | €191.90 | €191.90 | €195.95 | 6 |
| 2026-04-30 | €193.60 | €193.60 | €193.60 | €193.60 | 0 |
| 2026-04-29 | €191.85 | €191.85 | €191.85 | €193.60 | 4 |
| 2026-04-28 | €194.00 | €194.05 | €194.00 | €194.05 | 9 |
| 2026-04-27 | €196.80 | €196.80 | €196.80 | €196.80 | 0 |
| 2026-04-24 | €199.00 | €199.00 | €199.00 | €196.80 | 33 |
| 2026-04-23 | €189.50 | €189.50 | €189.50 | €189.50 | 0 |
| 2026-04-22 | €189.50 | €189.50 | €189.50 | €189.50 | 0 |
| 2026-04-21 | €189.50 | €189.50 | €189.50 | €189.50 | 0 |
| 2026-04-20 | €189.50 | €189.50 | €189.50 | €189.50 | 0 |
| 2026-04-17 | €189.95 | €189.95 | €188.00 | €189.50 | 5 |
| 2026-04-16 | €191.95 | €191.95 | €191.95 | €192.95 | 25 |
| 2026-04-15 | €194.15 | €194.15 | €194.15 | €190.75 | 16 |
| 2026-04-14 | €195.00 | €195.00 | €194.70 | €194.70 | 7 |
| 2026-04-13 | €196.25 | €196.25 | €196.25 | €196.25 | 0 |
| 2026-04-10 | €199.70 | €199.70 | €199.70 | €196.25 | 5 |
| 2026-04-09 | €195.40 | €195.40 | €195.40 | €195.40 | 0 |
| 2026-04-08 | €200.10 | €200.40 | €198.70 | €195.40 | 12 |
| 2026-04-07 | €203.80 | €203.80 | €203.80 | €203.10 | 1 |
| 2026-04-02 | €198.00 | €198.00 | €198.00 | €203.95 | 10 |
| 2026-04-01 | €200.60 | €200.60 | €200.60 | €200.60 | 0 |
| 2026-03-31 | €200.60 | €200.60 | €200.60 | €200.60 | 0 |
| 2026-03-30 | €195.90 | €195.90 | €195.90 | €200.60 | 12 |
| 2026-03-27 | €203.70 | €203.70 | €203.70 | €203.70 | 0 |
| 2026-03-26 | €203.70 | €203.70 | €203.70 | €203.70 | 0 |
| 2026-03-25 | €203.70 | €203.70 | €203.70 | €203.70 | 0 |
| 2026-03-24 | €203.70 | €203.70 | €203.70 | €203.70 | 0 |
| 2026-03-23 | €203.70 | €203.70 | €203.70 | €203.70 | 0 |
| 2026-03-20 | €203.70 | €203.70 | €203.70 | €203.70 | 0 |
| 2026-03-19 | €203.70 | €203.70 | €203.70 | €203.70 | 0 |
| 2026-03-18 | €203.70 | €203.70 | €203.70 | €203.70 | 0 |
| 2026-03-17 | €203.70 | €203.70 | €203.70 | €203.70 | 0 |
| 2026-03-16 | €203.70 | €203.70 | €203.70 | €203.70 | 0 |
| 2026-03-13 | €203.70 | €203.70 | €203.70 | €203.70 | 0 |
| 2026-03-12 | €203.70 | €203.70 | €203.70 | €203.70 | 0 |
| 2026-03-11 | €203.90 | €203.90 | €203.85 | €203.70 | 100 |
| 2026-03-10 | €212.85 | €212.85 | €202.75 | €203.35 | 87 |
| 2026-03-09 | €212.05 | €212.05 | €212.05 | €212.05 | 0 |
| 2026-03-06 | €213.30 | €213.30 | €213.30 | €212.05 | 8 |
| 2026-03-05 | €209.25 | €209.25 | €209.25 | €209.25 | 0 |
| 2026-03-04 | €209.70 | €209.70 | €209.70 | €209.25 | 2 |
| 2026-03-03 | €210.35 | €210.35 | €210.35 | €208.70 | 10 |
| 2026-03-02 | €204.00 | €204.25 | €204.00 | €207.25 | 18 |
| 2026-02-27 | €193.58 | €193.58 | €193.58 | €193.58 | 0 |
| 2026-02-26 | €193.58 | €193.58 | €193.58 | €193.58 | 0 |
| 2026-02-25 | €193.78 | €193.78 | €193.78 | €193.58 | 5 |
| 2026-02-24 | €191.20 | €195.20 | €191.20 | €196.72 | 2 |
| 2026-02-23 | €194.34 | €194.34 | €194.34 | €195.42 | 16 |
| 2026-02-20 | €198.10 | €198.10 | €191.30 | €196.24 | 14 |
| 2026-02-19 | €202.00 | €202.00 | €202.00 | €199.98 | 3 |
| 2026-02-18 | €199.82 | €199.82 | €199.82 | €196.84 | 10 |
| 2026-02-17 | €195.14 | €195.14 | €195.14 | €195.14 | 0 |
| 2026-02-16 | €195.14 | €195.14 | €195.14 | €195.14 | 0 |
| 2026-02-13 | €195.14 | €195.14 | €195.14 | €195.14 | 0 |
| 2026-02-12 | €194.90 | €194.90 | €194.90 | €195.14 | 4 |
| 2026-02-11 | €191.76 | €191.76 | €191.76 | €191.76 | 0 |
| 2026-02-10 | €191.76 | €191.76 | €191.76 | €191.76 | 0 |
| 2026-02-09 | €192.04 | €192.04 | €192.04 | €191.76 | 13 |
| 2026-02-06 | €193.14 | €193.14 | €193.14 | €193.14 | 0 |
| 2026-02-05 | €189.12 | €193.80 | €189.12 | €193.14 | 93 |
| 2026-02-04 | €193.82 | €193.82 | €190.50 | €192.54 | 10 |
| 2026-02-03 | €187.88 | €187.88 | €187.88 | €187.88 | 0 |
| 2026-02-02 | €187.44 | €187.44 | €187.44 | €187.88 | 21 |
| 2026-01-30 | €189.18 | €189.18 | €189.18 | €189.18 | 0 |
| 2026-01-29 | €188.64 | €188.64 | €188.64 | €189.18 | 6 |
| 2026-01-28 | €191.66 | €192.30 | €191.66 | €194.48 | 2 |
| 2026-01-27 | €193.38 | €193.38 | €193.38 | €193.38 | 0 |
| 2026-01-26 | €193.54 | €193.54 | €193.54 | €193.38 | 10 |
| 2026-01-23 | €194.22 | €194.22 | €194.00 | €194.96 | 11 |
| 2026-01-22 | €193.12 | €194.50 | €193.12 | €194.50 | 37 |
| 2026-01-21 | €185.28 | €185.28 | €185.28 | €185.28 | 0 |
| 2026-01-20 | €185.28 | €185.28 | €185.28 | €185.28 | 0 |
| 2026-01-19 | €185.28 | €185.28 | €185.28 | €185.28 | 0 |
| 2026-01-16 | €185.28 | €185.28 | €185.28 | €185.28 | 0 |
| 2026-01-15 | €185.28 | €185.28 | €185.28 | €185.28 | 0 |
| 2026-01-14 | €185.28 | €185.28 | €185.28 | €185.28 | 0 |
| 2026-01-13 | €186.56 | €186.56 | €186.26 | €185.28 | 8 |
| 2026-01-12 | €189.20 | €189.20 | €189.20 | €188.90 | 3 |
| 2026-01-09 | €187.08 | €187.08 | €187.08 | €187.08 | 0 |
| 2026-01-08 | €186.42 | €186.42 | €186.42 | €187.08 | 1 |
| 2026-01-07 | €189.46 | €189.46 | €189.46 | €186.14 | 7 |
| 2026-01-06 | €188.40 | €188.50 | €187.94 | €186.44 | 50 |
| 2026-01-05 | €186.76 | €186.76 | €186.76 | €186.76 | 0 |
| 2026-01-02 | €186.76 | €186.76 | €186.76 | €186.76 | 0 |
| 2025-12-30 | €186.76 | €186.76 | €186.76 | €186.76 | 0 |
| 2025-12-29 | €186.76 | €186.76 | €186.76 | €186.76 | 0 |
| 2025-12-23 | €187.10 | €187.10 | €187.10 | €186.76 | 2 |
| 2025-12-22 | €185.66 | €185.66 | €185.66 | €185.66 | 0 |
| 2025-12-19 | €186.72 | €186.72 | €186.26 | €185.66 | 28 |
| 2025-12-18 | €188.08 | €188.08 | €188.08 | €186.78 | 2 |
| 2025-12-17 | €183.70 | €183.70 | €183.70 | €183.70 | 0 |
| 2025-12-16 | €183.70 | €183.70 | €183.70 | €183.70 | 0 |
| 2025-12-15 | €183.70 | €183.70 | €183.70 | €183.70 | 0 |
| 2025-12-12 | €183.70 | €183.70 | €183.70 | €183.70 | 2 |
| 2025-12-11 | €179.32 | €179.32 | €179.32 | €179.32 | 0 |
| 2025-12-10 | €179.60 | €179.60 | €179.60 | €179.32 | 30 |
| 2025-12-09 | €180.50 | €180.50 | €180.50 | €181.64 | 9 |
| 2025-12-08 | €184.76 | €184.76 | €184.76 | €182.98 | 4 |
| 2025-12-05 | €183.00 | €183.60 | €183.00 | €184.90 | 21 |
| 2025-12-04 | €187.52 | €187.52 | €187.52 | €187.52 | 0 |
| 2025-12-03 | €187.52 | €187.52 | €187.52 | €187.52 | 0 |
| 2025-12-02 | €187.52 | €187.52 | €187.52 | €187.52 | 0 |
| 2025-12-01 | €187.52 | €187.52 | €187.52 | €187.52 | 0 |
| 2025-11-28 | €187.52 | €187.52 | €187.52 | €187.52 | 0 |
| 2025-11-27 | €187.52 | €187.52 | €187.52 | €187.52 | 0 |
| 2025-11-26 | €187.98 | €187.98 | €187.34 | €187.52 | 10 |
| 2025-11-25 | €184.08 | €184.08 | €184.08 | €186.62 | 1 |
| 2025-11-24 | €187.00 | €187.00 | €187.00 | €185.00 | 7 |
| 2025-11-21 | €187.00 | €187.00 | €187.00 | €187.76 | 5 |
| 2025-11-20 | €186.28 | €188.28 | €186.28 | €187.18 | 129 |
| 2025-11-19 | €181.30 | €181.30 | €181.30 | €181.30 | 0 |
| 2025-11-18 | €179.96 | €181.34 | €179.90 | €181.30 | 59 |
| 2025-11-17 | €180.02 | €180.84 | €179.30 | €179.58 | 104 |
| 2025-11-14 | €175.88 | €177.32 | €175.88 | €178.14 | 55 |
| 2025-11-13 | €175.88 | €175.88 | €175.88 | €175.88 | 0 |
| 2025-11-12 | €175.34 | €175.80 | €175.34 | €175.88 | 40 |
| 2025-11-11 | €171.42 | €171.42 | €171.42 | €171.42 | 0 |
| 2025-11-10 | €171.56 | €171.56 | €171.56 | €171.42 | 2 |
| 2025-11-07 | €172.76 | €172.76 | €172.76 | €173.82 | 10 |
| 2025-11-06 | €175.18 | €175.18 | €175.18 | €175.18 | 0 |
| 2025-11-05 | €175.80 | €175.80 | €175.80 | €175.18 | 6 |
| 2025-11-04 | €171.56 | €173.78 | €171.50 | €172.80 | 165 |
| 2025-11-03 | €175.08 | €175.08 | €170.80 | €170.18 | 32 |
| 2025-10-31 | €174.22 | €174.22 | €173.80 | €173.12 | 3 |
| 2025-10-30 | €171.54 | €172.78 | €171.00 | €173.12 | 10 |
| 2025-10-29 | €175.90 | €175.90 | €175.90 | €171.08 | 10 |
| 2025-10-28 | €178.46 | €178.46 | €176.58 | €177.36 | 17 |
| 2025-10-27 | €185.62 | €185.62 | €185.62 | €185.62 | 0 |
| 2025-10-24 | €185.62 | €185.62 | €185.62 | €185.62 | 0 |
| 2025-10-23 | €185.62 | €185.62 | €185.62 | €185.62 | 0 |
| 2025-10-22 | €185.62 | €185.62 | €185.62 | €185.62 | 0 |