Waste Management(IT:1WM)
€219.10+5.20 (+2.43%)
IT:1WM
Waste Management historical prices
€219.10
At close:+5.20 (+2.43%)
Waste Management (1WM) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 218.40 | 219.70 | 218.40 | 219.10 | 219.10 | +2.43% | 54 | 3.93 |
| Nov 11, 2026 | 213.90 | 214.60 | 213.00 | 213.90 | 213.90 | +0.94% | 0 | 0.00 |
| Nov 10, 2026 | 208.90 | 208.90 | 208.90 | 211.90 | 211.90 | +0.19% | 5 | 0.37 |
| Nov 09, 2026 | 210.00 | 210.00 | 210.00 | 210.50 | 210.50 | -0.47% | 4 | 0.29 |
| Nov 06, 2026 | 209.80 | 209.80 | 209.80 | 211.50 | 211.50 | -2.49% | 50 | 3.89 |
| Nov 05, 2026 | 216.90 | 217.10 | 215.40 | 216.90 | 216.90 | +1.93% | 0 | 0.00 |
| Nov 04, 2026 | 212.80 | 213.70 | 212.00 | 212.80 | 212.80 | +0.71% | 0 | 0.00 |
| Nov 03, 2026 | 211.30 | 212.40 | 210.70 | 211.30 | 211.30 | +0.76% | 0 | 0.00 |
| Nov 02, 2026 | 209.70 | 210.60 | 208.70 | 209.70 | 209.70 | -0.19% | 0 | 0.00 |
| Oct 30, 2026 | 210.10 | 210.90 | 209.30 | 210.10 | 210.10 | +2.39% | 0 | 0.00 |
| Oct 29, 2026 | 205.20 | 206.20 | 204.40 | 205.20 | 205.20 | +0.20% | 0 | 0.00 |
| Oct 28, 2026 | 203.70 | 203.70 | 203.70 | 204.80 | 204.80 | -2.15% | 1 | 0.06 |
| Oct 27, 2026 | 209.30 | 209.30 | 209.30 | 209.30 | 209.30 | -2.47% | 1 | 0.06 |
| Oct 26, 2026 | 211.30 | 211.30 | 211.30 | 214.60 | 214.60 | +0.33% | 10 | 0.61 |
| Oct 23, 2026 | 211.00 | 213.10 | 211.00 | 213.90 | 213.90 | +0.80% | 60 | 3.90 |
| Oct 22, 2026 | 206.60 | 211.50 | 206.60 | 212.20 | 212.20 | +3.56% | 6 | 0.39 |
| Oct 21, 2026 | 204.10 | 205.40 | 204.10 | 204.90 | 204.90 | +0.39% | 11 | 0.73 |
| Oct 20, 2026 | 202.30 | 202.30 | 202.30 | 204.10 | 204.10 | +1.34% | 10 | 0.67 |
| Oct 19, 2026 | 200.10 | 200.20 | 198.80 | 201.40 | 201.40 | +0.60% | 98 | 7.32 |
| Oct 16, 2026 | 199.00 | 200.70 | 196.40 | 200.20 | 200.20 | +1.14% | 77 | 6.29 |
| Oct 15, 2026 | 196.50 | 198.70 | 196.50 | 197.95 | 197.95 | +6.25% | 25 | 2.11 |
| Oct 14, 2026 | 184.90 | 185.45 | 184.90 | 186.30 | 186.30 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 184.90 | 185.45 | 184.90 | 186.30 | 186.30 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 184.90 | 185.45 | 184.90 | 186.30 | 186.30 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 184.90 | 185.45 | 184.90 | 186.30 | 186.30 | -0.61% | 2 | 0.16 |
| Oct 08, 2026 | 187.45 | 184.80 | 184.80 | 187.45 | 187.45 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 184.80 | 184.80 | 184.80 | 187.45 | 187.45 | +1.54% | 9 | 0.71 |
| Oct 06, 2026 | 184.85 | 184.85 | 184.60 | 184.60 | 184.60 | +0.38% | 3 | 0.24 |
| Oct 05, 2026 | 183.15 | 183.15 | 183.15 | 183.90 | 183.90 | +2.62% | 10 | 0.80 |
| Oct 02, 2026 | 180.00 | 181.10 | 179.05 | 179.20 | 179.20 | -0.47% | 56 | 4.81 |
| Oct 01, 2026 | 180.05 | 181.35 | 179.70 | 180.05 | 180.05 | -0.22% | 0 | 0.00 |
| Sep 30, 2026 | 184.05 | 184.05 | 183.70 | 180.45 | 180.45 | -0.41% | 18 | 1.55 |
| Sep 29, 2026 | 182.80 | 182.80 | 182.80 | 181.20 | 181.20 | -0.58% | 6 | 0.52 |
| Sep 28, 2026 | 183.70 | 183.70 | 182.10 | 182.25 | 182.25 | +0.19% | 31 | 2.79 |
| Sep 25, 2026 | 183.15 | 183.15 | 183.15 | 181.90 | 181.90 | -0.68% | 6 | 0.45 |
| Sep 24, 2026 | 185.55 | 185.55 | 185.25 | 183.15 | 183.15 | +0.74% | 2 | 0.15 |
| Sep 23, 2026 | 182.65 | 182.65 | 182.00 | 181.80 | 181.80 | +0.17% | 46 | 3.58 |
| Sep 22, 2026 | 181.50 | 182.20 | 180.65 | 181.50 | 181.50 | -0.60% | 0 | 0.00 |
| Sep 21, 2026 | 183.20 | 183.20 | 183.20 | 182.60 | 182.60 | -1.30% | 55 | 4.56 |
| Sep 18, 2026 | 185.00 | 185.95 | 184.40 | 185.00 | 185.00 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 186.20 | 186.50 | 186.20 | 185.00 | 185.00 | -1.62% | 53 | 4.72 |
| Sep 16, 2026 | 188.05 | 188.70 | 187.20 | 188.05 | 188.05 | -0.21% | 0 | 0.00 |
| Sep 15, 2026 | 188.45 | 284.00 | 187.75 | 188.45 | 188.45 | -0.24% | 0 | 0.00 |
| Sep 14, 2026 | 189.05 | 189.05 | 189.05 | 188.90 | 188.90 | +2.52% | 1 | 0.09 |
| Sep 11, 2026 | 186.85 | 186.85 | 186.85 | 184.25 | 184.25 | -6.21% | 1 | 0.09 |
| Sep 10, 2026 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | +6.14% | 0 | 0.00 |
| Sep 09, 2026 | 185.40 | 186.35 | 185.40 | 185.90 | 185.09 | -0.19% | 7 | 0.51 |
| Sep 08, 2026 | 188.00 | 188.00 | 187.40 | 186.25 | 185.44 | -11.73% | 73 | 5.81 |
| Sep 07, 2026 | 182.90 | 188.60 | 182.90 | 211.00 | 210.08 | +11.49% | 26 | 2.14 |
| Sep 04, 2026 | 189.25 | 189.80 | 188.75 | 189.25 | 188.42 | -0.39% | 0 | 0.00 |
