Waste Management, Inc. (WM) Price History
Daily open, high, low, close and volume for Waste Management, Inc. (WM) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €186.85 | €187.15 | €186.15 | €186.15 | 0 |
| 2026-10-08 | €186.90 | €187.75 | €185.65 | €185.65 | 0 |
| 2026-10-07 | €185.15 | €187.40 | €185.15 | €187.40 | 56 |
| 2026-10-06 | €184.35 | €184.55 | €183.75 | €184.55 | 0 |
| 2026-10-05 | €182.60 | €183.90 | €182.60 | €183.90 | 0 |
| 2026-10-02 | €179.75 | €180.15 | €179.20 | €179.25 | 56 |
| 2026-10-01 | €180.25 | €181.25 | €180.25 | €180.40 | 0 |
| 2026-09-30 | €183.00 | €183.00 | €180.45 | €180.45 | 0 |
| 2026-09-29 | €181.95 | €182.15 | €180.80 | €181.35 | 0 |
| 2026-09-28 | €183.00 | €183.15 | €181.65 | €182.35 | 30 |
| 2026-09-25 | €183.05 | €183.15 | €182.00 | €182.05 | 48 |
| 2026-09-24 | €182.50 | €183.95 | €182.50 | €183.15 | 0 |
| 2026-09-23 | €182.00 | €182.15 | €181.60 | €181.60 | 0 |
| 2026-09-22 | €181.60 | €181.60 | €180.60 | €181.50 | 0 |
| 2026-09-21 | €184.55 | €184.55 | €182.50 | €182.50 | 52 |
| 2026-09-18 | €185.90 | €185.90 | €184.85 | €185.00 | 0 |
| 2026-09-17 | €187.05 | €187.05 | €185.05 | €185.05 | 0 |
| 2026-09-16 | €188.35 | €189.05 | €187.95 | €187.95 | 0 |
| 2026-09-15 | €188.80 | €188.95 | €188.15 | €188.55 | 0 |
| 2026-09-14 | €185.60 | €188.95 | €185.60 | €188.95 | 0 |
| 2026-09-11 | €184.85 | €185.10 | €184.20 | €184.20 | 0 |
| 2026-09-10 | €185.90 | €185.90 | €185.90 | €185.90 | 0 |
| 2026-09-09 | €187.65 | €187.65 | €185.90 | €185.90 | 0 |
| 2026-09-08 | €187.85 | €188.50 | €186.25 | €186.25 | 30 |
| 2026-09-07 | €187.50 | €189.80 | €187.50 | €189.80 | 6 |
| 2026-09-04 | €190.50 | €190.50 | €189.05 | €189.05 | 0 |
| 2026-09-03 | €189.00 | €190.10 | €188.90 | €190.10 | 0 |
| 2026-09-02 | €190.60 | €190.60 | €188.70 | €188.75 | 0 |
| 2026-09-01 | €189.95 | €190.70 | €189.05 | €189.05 | 52 |
| 2026-08-31 | €189.50 | €191.40 | €189.20 | €190.00 | 20 |
| 2026-08-28 | €188.00 | €189.10 | €187.30 | €189.10 | 0 |
| 2026-08-27 | €189.85 | €189.85 | €186.95 | €186.95 | 0 |
| 2026-08-26 | €191.00 | €191.00 | €190.15 | €190.30 | 0 |
| 2026-08-25 | €194.55 | €194.60 | €192.85 | €192.85 | 104 |
| 2026-08-24 | €191.95 | €194.65 | €191.95 | €194.65 | 0 |
| 2026-08-21 | €192.45 | €192.60 | €192.00 | €192.00 | 0 |
| 2026-08-20 | €192.55 | €193.60 | €192.25 | €193.50 | 0 |
| 2026-08-19 | €192.90 | €195.40 | €192.90 | €195.40 | 0 |
| 2026-08-18 | €194.35 | €196.05 | €194.25 | €195.60 | 0 |
| 2026-08-17 | €193.50 | €193.50 | €193.20 | €193.25 | 6 |
| 2026-08-14 | €195.05 | €195.05 | €193.60 | €194.70 | 52 |
| 2026-08-13 | €196.90 | €197.20 | €194.90 | €194.90 | 0 |
| 2026-08-12 | €196.55 | €197.40 | €193.90 | €197.40 | 0 |
| 2026-08-11 | €196.45 | €197.75 | €196.10 | €197.75 | 0 |
| 2026-08-10 | €197.05 | €197.10 | €196.40 | €196.40 | 0 |
| 2026-08-07 | €198.95 | €199.35 | €196.65 | €199.35 | 52 |
| 2026-08-06 | €194.75 | €197.20 | €193.45 | €195.65 | 104 |
| 2026-08-05 | €195.50 | €196.30 | €192.90 | €192.90 | 0 |
| 2026-08-04 | €197.30 | €197.60 | €194.30 | €194.30 | 104 |
| 2026-08-03 | €196.55 | €198.15 | €196.35 | €196.55 | 104 |
| 2026-07-31 | €196.75 | €199.20 | €196.40 | €197.85 | 0 |
| 2026-07-30 | €207.50 | €207.60 | €196.25 | €196.25 | 52 |
| 2026-07-29 | €205.80 | €211.70 | €205.30 | €211.70 | 104 |
| 2026-07-28 | €209.90 | €212.40 | €209.80 | €211.70 | 2 |
| 2026-07-27 | €208.40 | €211.30 | €208.30 | €211.30 | 0 |
| 2026-07-24 | €208.70 | €209.00 | €208.70 | €208.80 | 0 |
| 2026-07-23 | €207.40 | €210.20 | €206.20 | €210.20 | 52 |
| 2026-07-22 | €205.00 | €206.00 | €204.90 | €205.50 | 0 |
| 2026-07-21 | €207.80 | €208.40 | €205.20 | €205.20 | 0 |
| 2026-07-20 | €209.50 | €210.50 | €208.90 | €209.70 | 156 |
| 2026-07-17 | €212.10 | €215.20 | €212.10 | €212.10 | 0 |
| 2026-07-16 | €203.10 | €211.00 | €202.90 | €211.00 | 10 |
| 2026-07-15 | €205.00 | €206.00 | €204.70 | €206.00 | 65 |
| 2026-07-14 | €207.50 | €207.50 | €204.20 | €204.70 | 0 |
| 2026-07-13 | €205.70 | €206.40 | €204.20 | €206.40 | 0 |
| 2026-07-10 | €202.80 | €203.80 | €202.80 | €202.80 | 0 |
| 2026-07-09 | €205.00 | €205.90 | €202.40 | €204.00 | 104 |
| 2026-07-08 | €207.20 | €208.20 | €206.50 | €208.00 | 238 |
| 2026-07-07 | €200.90 | €207.40 | €200.90 | €206.70 | 123 |
| 2026-07-06 | €201.00 | €201.00 | €199.40 | €199.55 | 3 |
| 2026-07-03 | €201.50 | €201.50 | €199.65 | €199.65 | 10 |
| 2026-07-02 | €196.60 | €198.35 | €196.45 | €198.35 | 0 |
| 2026-07-01 | €195.10 | €197.15 | €195.10 | €196.30 | 3 |
| 2026-06-30 | €195.55 | €196.30 | €194.90 | €194.90 | 0 |
| 2026-06-29 | €197.85 | €198.60 | €196.05 | €196.05 | 101 |
| 2026-06-26 | €196.70 | €199.10 | €195.80 | €199.10 | 150 |
| 2026-06-25 | €195.45 | €196.60 | €195.40 | €196.60 | 0 |
| 2026-06-24 | €192.45 | €197.85 | €192.40 | €197.85 | 0 |
| 2026-06-23 | €187.70 | €191.10 | €187.55 | €191.10 | 32 |
| 2026-06-22 | €187.60 | €187.60 | €186.20 | €187.40 | 50 |
| 2026-06-19 | €187.35 | €187.35 | €186.40 | €186.40 | 0 |
| 2026-06-18 | €188.25 | €188.90 | €186.80 | €186.80 | 66 |
| 2026-06-17 | €188.20 | €188.50 | €187.15 | €188.50 | 0 |
| 2026-06-16 | €187.35 | €187.60 | €186.70 | €187.60 | 8 |
| 2026-06-15 | €187.85 | €188.40 | €186.50 | €186.65 | 50 |
| 2026-06-12 | €189.25 | €190.20 | €189.00 | €190.20 | 0 |
| 2026-06-11 | €194.75 | €194.95 | €193.75 | €193.75 | 50 |
| 2026-06-10 | €191.80 | €194.55 | €191.35 | €194.55 | 0 |
| 2026-06-09 | €186.95 | €190.45 | €186.85 | €190.45 | 50 |
| 2026-06-08 | €190.65 | €191.15 | €188.95 | €188.95 | 0 |
| 2026-06-05 | €187.60 | €190.80 | €187.45 | €190.80 | 50 |
| 2026-06-04 | €186.40 | €186.40 | €186.40 | €186.40 | 0 |
| 2026-06-03 | €182.25 | €186.40 | €182.25 | €186.40 | 0 |
| 2026-06-02 | €182.80 | €182.80 | €181.50 | €181.50 | 2 |
| 2026-06-01 | €181.85 | €183.55 | €181.85 | €183.55 | 50 |
| 2026-05-29 | €184.35 | €184.65 | €182.55 | €182.55 | 0 |
| 2026-05-28 | €185.80 | €185.90 | €185.40 | €185.40 | 0 |
| 2026-05-27 | €185.15 | €185.75 | €184.60 | €185.75 | 0 |
| 2026-05-26 | €187.10 | €187.20 | €185.95 | €185.95 | 0 |
| 2026-05-25 | €187.20 | €187.30 | €187.05 | €187.30 | 0 |
| 2026-05-22 | €187.90 | €188.15 | €186.40 | €186.40 | 0 |
| 2026-05-21 | €188.85 | €189.40 | €188.85 | €189.30 | 0 |
| 2026-05-20 | €191.95 | €192.15 | €188.50 | €188.50 | 50 |
| 2026-05-19 | €191.40 | €195.65 | €191.35 | €195.65 | 2 |
| 2026-05-18 | €188.35 | €189.95 | €188.00 | €189.95 | 0 |
| 2026-05-15 | €188.65 | €190.50 | €188.35 | €189.55 | 1 |
| 2026-05-14 | €184.80 | €187.05 | €184.80 | €187.05 | 0 |
| 2026-05-13 | €185.80 | €185.80 | €183.30 | €183.30 | 0 |
| 2026-05-12 | €182.20 | €187.10 | €182.20 | €187.10 | 0 |
| 2026-05-11 | €183.50 | €183.55 | €181.75 | €181.75 | 28 |
| 2026-05-08 | €188.70 | €188.70 | €185.00 | €185.00 | 0 |
| 2026-05-07 | €188.55 | €188.55 | €186.70 | €187.85 | 0 |
| 2026-05-06 | €191.10 | €191.45 | €188.75 | €188.75 | 50 |
| 2026-05-05 | €195.25 | €195.25 | €191.50 | €191.50 | 0 |
| 2026-05-04 | €195.70 | €196.30 | €194.55 | €196.30 | 31 |
| 2026-04-30 | €196.65 | €197.80 | €196.05 | €197.60 | 0 |
| 2026-04-29 | €194.50 | €194.50 | €192.25 | €193.35 | 150 |
| 2026-04-28 | €193.55 | €195.50 | €193.55 | €194.50 | 50 |
| 2026-04-27 | €195.10 | €195.10 | €193.95 | €193.95 | 10 |
| 2026-04-24 | €199.10 | €199.40 | €196.70 | €196.70 | 50 |
| 2026-04-23 | €191.60 | €196.60 | €191.60 | €196.60 | 56 |
| 2026-04-22 | €190.60 | €191.25 | €190.45 | €191.25 | 0 |
| 2026-04-21 | €190.65 | €191.45 | €189.70 | €189.70 | 50 |
| 2026-04-20 | €190.60 | €191.15 | €189.80 | €191.15 | 0 |
| 2026-04-17 | €191.35 | €191.35 | €188.55 | €189.35 | 8 |
| 2026-04-16 | €190.75 | €193.15 | €190.75 | €192.85 | 87 |
| 2026-04-15 | €193.10 | €193.20 | €190.90 | €190.90 | 100 |
| 2026-04-14 | €196.20 | €196.40 | €194.70 | €194.70 | 0 |
| 2026-04-13 | €195.35 | €197.00 | €195.35 | €195.70 | 50 |
| 2026-04-10 | €199.20 | €199.20 | €196.20 | €196.20 | 0 |
| 2026-04-09 | €198.05 | €199.30 | €197.85 | €199.30 | 0 |
| 2026-04-08 | €201.70 | €201.70 | €194.15 | €195.30 | 0 |
| 2026-04-07 | €202.60 | €203.10 | €202.20 | €203.10 | 0 |
| 2026-04-02 | €200.10 | €203.95 | €200.10 | €203.95 | 0 |
| 2026-04-01 | €199.16 | €199.36 | €197.96 | €198.46 | 104 |
| 2026-03-31 | €201.60 | €201.80 | €199.14 | €199.28 | 166 |
| 2026-03-30 | €196.10 | €201.00 | €196.10 | €201.00 | 53 |
| 2026-03-27 | €196.86 | €198.16 | €196.38 | €198.16 | 0 |
| 2026-03-26 | €194.26 | €196.76 | €193.74 | €196.34 | 0 |
| 2026-03-25 | €194.64 | €194.64 | €190.34 | €192.54 | 10 |
| 2026-03-24 | €196.54 | €197.48 | €196.40 | €196.88 | 0 |
| 2026-03-23 | €198.94 | €201.30 | €197.32 | €197.32 | 18 |
| 2026-03-20 | €202.35 | €202.75 | €200.80 | €200.80 | 0 |
| 2026-03-19 | €204.45 | €205.05 | €203.60 | €203.60 | 0 |
| 2026-03-18 | €205.60 | €205.60 | €204.60 | €204.60 | 0 |
| 2026-03-17 | €206.80 | €206.80 | €206.05 | €206.40 | 0 |
| 2026-03-16 | €208.35 | €208.35 | €206.40 | €206.40 | 0 |
| 2026-03-13 | €206.65 | €209.10 | €206.65 | €209.10 | 9 |
| 2026-03-12 | €203.60 | €203.60 | €203.60 | €203.60 | 0 |
| 2026-03-11 | €203.40 | €203.60 | €203.15 | €203.60 | 0 |
| 2026-03-10 | €211.85 | €212.80 | €202.50 | €203.55 | 106 |
| 2026-03-09 | €211.30 | €212.95 | €211.30 | €212.95 | 0 |
| 2026-03-06 | €212.05 | €212.15 | €211.80 | €212.05 | 93 |
| 2026-03-05 | €209.70 | €209.70 | €208.80 | €208.80 | 0 |
| 2026-03-04 | €209.35 | €210.50 | €207.90 | €209.15 | 0 |
| 2026-03-03 | €207.60 | €210.65 | €207.30 | €208.80 | 159 |
| 2026-03-02 | €203.70 | €207.20 | €203.70 | €207.20 | 0 |
| 2026-02-27 | €196.92 | €201.40 | €196.92 | €201.40 | 0 |
| 2026-02-26 | €192.82 | €194.50 | €192.82 | €194.50 | 0 |
| 2026-02-25 | €194.94 | €195.04 | €193.34 | €193.74 | 265 |
| 2026-02-24 | €195.84 | €197.06 | €195.74 | €196.76 | 53 |
| 2026-02-23 | €194.82 | €195.52 | €194.82 | €195.52 | 0 |
| 2026-02-20 | €199.56 | €199.58 | €196.12 | €196.12 | 58 |
| 2026-02-19 | €198.46 | €200.40 | €198.42 | €199.84 | 0 |
| 2026-02-18 | €198.98 | €199.30 | €196.74 | €196.74 | 106 |
| 2026-02-17 | €198.18 | €201.45 | €198.18 | €201.45 | 0 |
| 2026-02-16 | €198.02 | €198.12 | €197.76 | €198.12 | 0 |
| 2026-02-13 | €194.68 | €197.90 | €194.42 | €197.90 | 0 |
| 2026-02-12 | €197.76 | €197.78 | €195.80 | €195.80 | 0 |
| 2026-02-11 | €194.90 | €195.84 | €194.56 | €195.84 | 0 |
| 2026-02-10 | €193.30 | €195.62 | €193.30 | €195.62 | 0 |
| 2026-02-09 | €191.70 | €191.94 | €190.18 | €191.82 | 0 |
| 2026-02-06 | €192.34 | €192.68 | €192.12 | €192.44 | 53 |
| 2026-02-05 | €191.84 | €193.78 | €191.78 | €192.98 | 0 |
| 2026-02-04 | €190.54 | €192.46 | €190.54 | €192.46 | 0 |
| 2026-02-03 | €188.98 | €190.78 | €187.88 | €190.78 | 0 |
| 2026-02-02 | €187.32 | €189.30 | €187.32 | €187.80 | 40 |
| 2026-01-30 | €186.22 | €186.90 | €183.22 | €185.18 | 164 |
| 2026-01-29 | €188.26 | €192.46 | €187.44 | €189.46 | 362 |
| 2026-01-28 | €193.04 | €194.56 | €192.04 | €194.56 | 0 |
| 2026-01-27 | €194.04 | €195.04 | €192.24 | €192.38 | 15 |
| 2026-01-26 | €193.50 | €193.68 | €192.82 | €193.22 | 0 |
| 2026-01-23 | €195.06 | €195.08 | €194.78 | €194.84 | 0 |
| 2026-01-22 | €193.76 | €194.46 | €193.72 | €194.46 | 0 |
| 2026-01-21 | €188.76 | €190.34 | €187.88 | €190.34 | 10 |
| 2026-01-20 | €188.08 | €188.72 | €187.68 | €188.72 | 20 |
| 2026-01-19 | €189.64 | €189.64 | €188.54 | €188.54 | 0 |
| 2026-01-16 | €189.48 | €190.04 | €188.66 | €190.04 | 2 |
| 2026-01-15 | €188.10 | €189.00 | €187.16 | €189.00 | 0 |
| 2026-01-14 | €185.66 | €186.58 | €185.26 | €186.58 | 3 |
| 2026-01-13 | €187.34 | €187.50 | €185.40 | €185.40 | 0 |
| 2026-01-12 | €188.60 | €189.42 | €188.60 | €188.84 | 4 |
| 2026-01-09 | €187.10 | €189.86 | €187.10 | €188.92 | 0 |
| 2026-01-08 | €185.06 | €187.06 | €184.82 | €187.06 | 112 |
| 2026-01-07 | €187.64 | €188.32 | €186.14 | €186.14 | 3 |
| 2026-01-06 | €187.20 | €187.20 | €186.10 | €186.10 | 0 |
| 2026-01-05 | €187.22 | €187.22 | €184.90 | €184.90 | 0 |
| 2026-01-02 | €187.30 | €188.92 | €186.08 | €186.08 | 150 |
| 2025-12-30 | €188.74 | €189.08 | €188.50 | €189.08 | 0 |
| 2025-12-29 | €187.64 | €189.58 | €187.64 | €189.58 | 2 |
| 2025-12-23 | €186.50 | €186.98 | €186.12 | €186.98 | 0 |
| 2025-12-22 | €184.80 | €185.96 | €182.70 | €185.96 | 0 |
| 2025-12-19 | €186.38 | €186.48 | €186.00 | €186.00 | 0 |
| 2025-12-18 | €187.26 | €188.30 | €186.80 | €186.80 | 0 |
| 2025-12-17 | €186.94 | €187.34 | €186.06 | €187.34 | 54 |
| 2025-12-16 | €186.40 | €186.56 | €185.84 | €185.96 | 0 |
| 2025-12-15 | €183.84 | €184.70 | €183.44 | €184.70 | 0 |
| 2025-12-12 | €180.92 | €183.34 | €180.12 | €183.34 | 20 |
| 2025-12-11 | €179.44 | €181.02 | €178.90 | €181.02 | 0 |
| 2025-12-10 | €179.82 | €179.82 | €179.48 | €179.48 | 0 |
| 2025-12-09 | €180.72 | €181.50 | €180.08 | €181.50 | 0 |
| 2025-12-08 | €183.00 | €183.30 | €182.64 | €183.00 | 0 |
| 2025-12-05 | €183.08 | €184.88 | €182.92 | €184.88 | 0 |
| 2025-12-04 | €186.02 | €186.02 | €186.02 | €186.02 | 0 |
| 2025-12-03 | €184.50 | €186.02 | €184.46 | €186.02 | 54 |
| 2025-12-02 | €185.82 | €186.30 | €184.50 | €184.50 | 20 |
| 2025-12-01 | €186.94 | €188.62 | €186.94 | €188.62 | 0 |
| 2025-11-28 | €188.76 | €188.76 | €187.10 | €187.98 | 108 |
| 2025-11-27 | €187.58 | €188.52 | €187.58 | €188.50 | 80 |
| 2025-11-26 | €186.98 | €187.62 | €186.98 | €187.50 | 65 |
| 2025-11-25 | €183.76 | €186.72 | €183.10 | €186.72 | 125 |
| 2025-11-24 | €187.80 | €187.80 | €185.04 | €185.04 | 0 |
| 2025-11-21 | €187.54 | €188.64 | €187.54 | €187.88 | 108 |
| 2025-11-20 | €185.32 | €187.26 | €185.32 | €187.26 | 54 |
| 2025-11-19 | €181.98 | €185.56 | €181.98 | €185.56 | 111 |
| 2025-11-18 | €179.00 | €181.24 | €178.98 | €181.24 | 0 |
| 2025-11-17 | €180.26 | €180.56 | €179.74 | €179.78 | 54 |
| 2025-11-14 | €176.38 | €178.28 | €176.38 | €178.28 | 0 |
| 2025-11-13 | €175.70 | €177.32 | €175.44 | €177.32 | 0 |
| 2025-11-12 | €176.08 | €177.18 | €175.74 | €175.74 | 0 |
| 2025-11-11 | €173.50 | €174.96 | €173.34 | €174.96 | 54 |
| 2025-11-10 | €174.36 | €174.44 | €171.46 | €171.46 | 141 |
| 2025-11-07 | €173.30 | €174.00 | €173.20 | €174.00 | 0 |
| 2025-11-06 | €174.00 | €174.50 | €173.76 | €174.26 | 0 |
| 2025-11-05 | €174.22 | €175.26 | €174.22 | €175.26 | 128 |
| 2025-11-04 | €172.06 | €173.64 | €171.74 | €172.38 | 54 |
| 2025-11-03 | €173.76 | €174.50 | €170.08 | €170.08 | 0 |
| 2025-10-31 | €173.06 | €173.88 | €172.96 | €173.40 | 162 |
| 2025-10-30 | €171.38 | €173.26 | €171.00 | €173.26 | 54 |
| 2025-10-29 | €175.88 | €175.94 | €170.80 | €170.80 | 265 |
| 2025-10-28 | €178.64 | €178.64 | €175.36 | €177.66 | 167 |
| 2025-10-27 | €184.72 | €185.38 | €183.72 | €183.72 | 117 |
| 2025-10-24 | €186.36 | €186.66 | €184.92 | €185.92 | 65 |
| 2025-10-23 | €186.60 | €187.54 | €185.50 | €185.50 | 0 |
| 2025-10-22 | €185.32 | €187.78 | €185.28 | €187.78 | 0 |
| 2025-10-21 | €185.10 | €185.86 | €185.10 | €185.62 | 0 |
| 2025-10-20 | €184.76 | €185.12 | €184.14 | €184.14 | 0 |
| 2025-10-17 | €182.66 | €184.54 | €182.12 | €184.54 | 162 |
| 2025-10-16 | €183.76 | €183.76 | €182.68 | €182.68 | 0 |
| 2025-10-15 | €187.24 | €187.88 | €186.78 | €186.78 | 10 |
| 2025-10-14 | €187.64 | €188.14 | €187.48 | €187.48 | 0 |
| 2025-10-13 | €188.96 | €189.72 | €187.54 | €188.52 | 54 |
| 2025-10-10 | €188.34 | €188.50 | €187.94 | €188.50 | 0 |
| 2025-10-09 | €189.38 | €189.56 | €189.02 | €189.16 | 0 |