Waste Management, Inc. (ETR:UWS)
Germany · Delayed Price · Currency is EUR 201.35
+6.77 (3.48%)
At close: Feb 27, 2026
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 199.68 | 201.40 | 199.68 | 201.35 | 201.35 | 3.48% | 68 |
| Feb 26, 2026 | 193.98 | 194.58 | 192.36 | 194.58 | 194.58 | 0.38% | 308 |
| Feb 25, 2026 | 194.00 | 195.28 | 193.52 | 193.84 | 193.84 | -1.54% | 217 |
| Feb 24, 2026 | 196.66 | 198.40 | 196.12 | 196.88 | 196.88 | 0.66% | 610 |
| Feb 23, 2026 | 195.04 | 196.40 | 194.58 | 195.58 | 195.58 | -0.34% | 944 |
| Feb 20, 2026 | 200.75 | 200.90 | 195.60 | 196.24 | 196.24 | -1.66% | 572 |
| Feb 19, 2026 | 199.18 | 202.55 | 199.18 | 199.56 | 199.56 | 1.44% | 118 |
| Feb 18, 2026 | 198.68 | 199.58 | 196.02 | 196.72 | 196.72 | -2.23% | 1,087 |
| Feb 17, 2026 | 198.76 | 201.20 | 197.84 | 201.20 | 201.20 | 1.03% | 223 |
| Feb 16, 2026 | 197.96 | 199.14 | 197.96 | 199.14 | 199.14 | 1.83% | 273 |
| Feb 13, 2026 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | - | 22 |
| Feb 12, 2026 | 197.94 | 198.00 | 194.98 | 195.56 | 195.56 | -0.18% | 237 |
| Feb 11, 2026 | 194.28 | 196.56 | 194.28 | 195.92 | 195.92 | 0.16% | 259 |
| Feb 10, 2026 | 192.48 | 195.60 | 192.48 | 195.60 | 195.60 | 1.94% | 93 |
| Feb 9, 2026 | 192.52 | 192.88 | 190.00 | 191.88 | 191.88 | -0.28% | 307 |
| Feb 6, 2026 | 192.92 | 194.00 | 192.10 | 192.42 | 192.42 | -0.12% | 992 |
| Feb 5, 2026 | 192.12 | 194.58 | 191.52 | 192.66 | 192.66 | 0.11% | 594 |
| Feb 4, 2026 | 189.68 | 192.68 | 189.68 | 192.44 | 192.44 | 0.64% | 236 |
| Feb 3, 2026 | 189.04 | 192.26 | 187.86 | 191.22 | 191.22 | 2.01% | 746 |
| Feb 2, 2026 | 188.64 | 188.76 | 187.26 | 187.46 | 187.46 | 1.42% | 682 |
| Jan 30, 2026 | 185.20 | 186.42 | 183.52 | 184.84 | 184.84 | -2.48% | 225 |
| Jan 29, 2026 | 187.12 | 192.76 | 186.96 | 189.54 | 189.54 | -2.63% | 975 |
| Jan 28, 2026 | 192.60 | 194.66 | 192.50 | 194.66 | 194.66 | 1.14% | 346 |
| Jan 27, 2026 | 194.22 | 194.22 | 192.28 | 192.46 | 192.46 | -0.03% | 654 |
| Jan 26, 2026 | 193.00 | 194.60 | 192.52 | 192.52 | 192.52 | -1.19% | 134 |
| Jan 23, 2026 | 195.38 | 195.90 | 193.98 | 194.84 | 194.84 | 0.13% | 579 |
| Jan 22, 2026 | 194.44 | 195.00 | 193.84 | 194.58 | 194.58 | 2.01% | 664 |
| Jan 21, 2026 | 187.00 | 190.78 | 187.00 | 190.74 | 190.74 | 1.08% | 295 |
| Jan 20, 2026 | 187.90 | 188.98 | 186.82 | 188.70 | 188.70 | 0.08% | 514 |
| Jan 19, 2026 | 188.84 | 190.22 | 188.54 | 188.54 | 188.54 | -0.72% | 510 |
| Jan 16, 2026 | 188.36 | 190.16 | 187.98 | 189.90 | 189.90 | 0.54% | 529 |
| Jan 15, 2026 | 188.58 | 189.14 | 186.44 | 188.88 | 188.88 | 1.22% | 1,527 |
| Jan 14, 2026 | 185.52 | 186.66 | 185.52 | 186.60 | 186.60 | 0.75% | 247 |
| Jan 13, 2026 | 187.14 | 187.94 | 185.22 | 185.22 | 185.22 | -1.86% | 1,268 |
| Jan 12, 2026 | 188.48 | 189.62 | 188.02 | 188.74 | 188.74 | -0.17% | 484 |
| Jan 9, 2026 | 186.80 | 190.28 | 186.80 | 189.06 | 189.06 | 1.03% | 1,020 |
| Jan 8, 2026 | 186.18 | 187.14 | 185.06 | 187.14 | 187.14 | 0.55% | 833 |
| Jan 7, 2026 | 188.58 | 188.58 | 185.72 | 186.12 | 186.12 | 0.18% | 480 |
| Jan 6, 2026 | 188.36 | 188.36 | 185.78 | 185.78 | 185.78 | 0.42% | 452 |
| Jan 5, 2026 | 186.80 | 186.94 | 184.34 | 185.00 | 185.00 | -0.44% | 337 |
| Jan 2, 2026 | 189.98 | 189.98 | 185.30 | 185.82 | 185.82 | -1.68% | 706 |
| Dec 30, 2025 | 189.84 | 189.84 | 189.00 | 189.00 | 189.00 | -0.30% | 46 |
| Dec 29, 2025 | 186.60 | 189.64 | 186.60 | 189.56 | 189.56 | 1.31% | 718 |
| Dec 23, 2025 | 187.64 | 187.64 | 186.62 | 187.10 | 187.10 | 0.53% | 246 |
| Dec 22, 2025 | 185.86 | 186.12 | 183.80 | 186.12 | 186.12 | 0.14% | 354 |
| Dec 19, 2025 | 185.02 | 186.60 | 185.02 | 185.86 | 185.86 | -0.63% | 104 |
| Dec 18, 2025 | 187.40 | 188.18 | 186.26 | 187.04 | 187.04 | -0.15% | 159 |
| Dec 17, 2025 | 186.74 | 187.84 | 186.58 | 187.32 | 187.32 | 0.61% | 735 |
| Dec 16, 2025 | 185.30 | 186.84 | 185.30 | 186.18 | 186.18 | 0.83% | 412 |
| Dec 15, 2025 | 184.34 | 185.74 | 183.38 | 184.64 | 184.64 | 0.83% | 456 |