Waste Management, Inc. (ETR:UWS)
Germany · Delayed Price · Currency is EUR 174.26
+1.06 (0.61%)
Nov 3, 2025, 1:10 PM CET
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 173.20 | 173.74 | 172.90 | 173.20 | 173.20 | -0.10% | 687 |
| Oct 30, 2025 | 171.58 | 173.82 | 170.54 | 173.38 | 173.38 | 1.30% | 1,439 |
| Oct 29, 2025 | 175.80 | 176.52 | 171.16 | 171.16 | 171.16 | -3.43% | 979 |
| Oct 28, 2025 | 178.88 | 178.88 | 170.02 | 177.24 | 177.24 | -3.59% | 3,907 |
| Oct 27, 2025 | 184.50 | 185.50 | 183.84 | 183.84 | 183.84 | -1.00% | 618 |
| Oct 24, 2025 | 187.08 | 187.24 | 185.00 | 185.70 | 185.70 | 0.15% | 619 |
| Oct 23, 2025 | 187.32 | 187.62 | 185.18 | 185.42 | 185.42 | -1.28% | 445 |
| Oct 22, 2025 | 184.94 | 187.84 | 184.30 | 187.82 | 187.82 | 1.15% | 2,373 |
| Oct 21, 2025 | 185.44 | 186.26 | 185.00 | 185.68 | 185.68 | 0.86% | 127 |
| Oct 20, 2025 | 184.28 | 185.60 | 183.96 | 184.10 | 184.10 | -0.20% | 435 |
| Oct 17, 2025 | 182.28 | 184.90 | 181.34 | 184.46 | 184.46 | 0.87% | 860 |
| Oct 16, 2025 | 183.48 | 183.48 | 182.86 | 182.86 | 182.86 | -2.05% | 422 |
| Oct 15, 2025 | 188.36 | 188.36 | 186.60 | 186.68 | 186.68 | -0.41% | 655 |
| Oct 14, 2025 | 187.14 | 188.50 | 187.02 | 187.44 | 187.44 | -0.75% | 347 |
| Oct 13, 2025 | 188.96 | 190.50 | 187.98 | 188.86 | 188.86 | 0.07% | 470 |
| Oct 10, 2025 | 188.86 | 188.86 | 187.18 | 188.72 | 188.72 | -0.25% | 835 |
| Oct 9, 2025 | 188.90 | 189.70 | 188.26 | 189.20 | 189.20 | 0.08% | 198 |
| Oct 8, 2025 | 187.88 | 189.06 | 187.00 | 189.04 | 189.04 | 1.57% | 515 |
| Oct 7, 2025 | 185.56 | 186.12 | 185.56 | 186.12 | 186.12 | -0.25% | 240 |
| Oct 6, 2025 | 187.40 | 188.48 | 186.58 | 186.58 | 186.58 | -0.53% | 476 |
| Oct 3, 2025 | 185.74 | 187.58 | 184.56 | 187.58 | 187.58 | 0.72% | 132 |
| Oct 2, 2025 | 186.60 | 187.18 | 184.88 | 186.24 | 186.24 | -0.87% | 1,069 |
| Oct 1, 2025 | 187.94 | 188.68 | 186.00 | 187.88 | 187.88 | 0.04% | 419 |
| Sep 30, 2025 | 187.50 | 188.24 | 186.82 | 187.80 | 187.80 | 0.35% | 446 |
| Sep 29, 2025 | 187.60 | 187.60 | 185.44 | 187.14 | 187.14 | -0.20% | 1,434 |
| Sep 26, 2025 | 186.04 | 188.28 | 185.98 | 187.52 | 187.52 | 0.05% | 157 |
| Sep 25, 2025 | 186.32 | 188.72 | 186.32 | 187.42 | 187.42 | 0.81% | 253 |
| Sep 24, 2025 | 184.62 | 185.98 | 184.62 | 185.92 | 185.92 | 1.33% | 249 |
| Sep 23, 2025 | 185.10 | 185.10 | 183.20 | 183.48 | 183.48 | -0.29% | 276 |
| Sep 22, 2025 | 185.74 | 185.74 | 183.30 | 184.02 | 184.02 | -0.55% | 501 |
| Sep 19, 2025 | 184.36 | 185.04 | 184.22 | 185.04 | 185.04 | 0.66% | 118 |
| Sep 18, 2025 | 182.50 | 184.12 | 182.34 | 183.82 | 183.82 | 0.71% | 479 |
| Sep 17, 2025 | 180.48 | 182.60 | 180.48 | 182.52 | 182.52 | 0.32% | 836 |
| Sep 16, 2025 | 183.54 | 183.86 | 181.40 | 181.94 | 181.94 | -1.46% | 357 |
| Sep 15, 2025 | 186.96 | 187.94 | 184.64 | 184.64 | 184.64 | -0.90% | 282 |
| Sep 12, 2025 | 187.38 | 188.18 | 186.32 | 186.32 | 186.32 | -0.08% | 572 |
| Sep 11, 2025 | 186.74 | 186.82 | 183.60 | 186.46 | 185.76 | 0.45% | 85,648 |
| Sep 10, 2025 | 185.98 | 187.94 | 185.62 | 185.62 | 184.92 | -0.09% | 278 |
| Sep 9, 2025 | 186.78 | 187.34 | 185.30 | 185.78 | 185.08 | -0.26% | 168 |
| Sep 8, 2025 | 187.96 | 189.54 | 185.46 | 186.26 | 185.56 | -0.79% | 988 |
| Sep 5, 2025 | 192.58 | 192.58 | 187.66 | 187.74 | 187.03 | -3.16% | 484 |
| Sep 4, 2025 | 193.56 | 193.86 | 193.02 | 193.86 | 193.13 | 1.03% | 174 |
| Sep 3, 2025 | 193.70 | 193.96 | 191.86 | 191.88 | 191.16 | -0.60% | 131 |
| Sep 2, 2025 | 194.60 | 194.80 | 193.04 | 193.04 | 192.31 | -0.03% | 1,671 |
| Sep 1, 2025 | 195.28 | 195.28 | 193.10 | 193.10 | 192.37 | - | 207 |
| Aug 29, 2025 | 193.64 | 193.64 | 192.00 | 193.10 | 192.37 | 0.78% | 88 |
| Aug 28, 2025 | 196.00 | 196.00 | 191.60 | 191.60 | 190.88 | -1.45% | 141 |
| Aug 27, 2025 | 193.26 | 194.42 | 193.26 | 194.42 | 193.69 | 0.75% | 1,002 |
| Aug 26, 2025 | 192.98 | 193.26 | 192.82 | 192.98 | 192.25 | 0.15% | 97 |
| Aug 25, 2025 | 194.06 | 195.48 | 192.70 | 192.70 | 191.97 | -1.20% | 103 |