Waste Management, Inc. (ETR:UWS)
Germany · Delayed Price · Currency is EUR 182.52
+0.58 (0.32%)
Sep 17, 2025, 5:35 PM CET
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 196.80 | 198.74 | 195.04 | 195.04 | 194.30 | -1.43% | 187 |
| Aug 21, 2025 | 198.58 | 198.58 | 197.00 | 197.86 | 197.11 | 0.14% | 75 |
| Aug 20, 2025 | 195.80 | 199.00 | 195.80 | 197.58 | 196.83 | 1.04% | 337 |
| Aug 19, 2025 | 191.82 | 196.20 | 191.82 | 195.54 | 194.80 | 1.30% | 324 |
| Aug 18, 2025 | 194.82 | 194.82 | 193.00 | 193.04 | 192.31 | -0.01% | 248 |
| Aug 15, 2025 | 196.02 | 196.02 | 192.40 | 193.06 | 192.33 | -1.20% | 456 |
| Aug 14, 2025 | 196.92 | 197.34 | 195.40 | 195.40 | 194.66 | -0.74% | 114 |
| Aug 13, 2025 | 199.08 | 199.80 | 196.34 | 196.86 | 196.12 | -1.54% | 380 |
| Aug 12, 2025 | 204.05 | 204.75 | 199.94 | 199.94 | 199.19 | -1.77% | 184 |
| Aug 11, 2025 | 202.30 | 203.90 | 202.30 | 203.55 | 202.78 | 1.39% | 157 |
| Aug 8, 2025 | 201.75 | 201.75 | 200.10 | 200.75 | 199.99 | 0.60% | 104 |
| Aug 7, 2025 | 199.66 | 200.15 | 198.66 | 199.56 | 198.81 | 0.09% | 125 |
| Aug 6, 2025 | 198.22 | 199.38 | 197.76 | 199.38 | 198.63 | -0.17% | 91 |
| Aug 5, 2025 | 200.30 | 200.30 | 199.72 | 199.72 | 198.97 | 0.12% | 15 |
| Aug 4, 2025 | 199.52 | 199.52 | 198.86 | 199.48 | 198.73 | 0.77% | 43 |
| Aug 1, 2025 | 202.95 | 202.95 | 197.68 | 197.96 | 197.21 | -2.05% | 759 |
| Jul 31, 2025 | 203.35 | 203.95 | 202.10 | 202.10 | 201.34 | -1.39% | 239 |
| Jul 30, 2025 | 205.10 | 206.00 | 202.95 | 204.95 | 204.18 | 0.07% | 254 |
| Jul 29, 2025 | 198.54 | 208.30 | 197.74 | 204.80 | 204.03 | 4.05% | 767 |
| Jul 28, 2025 | 196.76 | 197.76 | 196.22 | 196.82 | 196.08 | 0.65% | 1,221 |
| Jul 25, 2025 | 195.54 | 195.54 | 195.54 | 195.54 | 194.80 | 0.19% | - |
| Jul 24, 2025 | 193.22 | 195.16 | 193.22 | 195.16 | 194.42 | 0.76% | 259 |
| Jul 23, 2025 | 195.14 | 195.14 | 193.00 | 193.68 | 192.95 | 0.49% | 120 |
| Jul 22, 2025 | 192.58 | 194.60 | 191.98 | 192.74 | 192.01 | -0.78% | 402 |
| Jul 21, 2025 | 195.14 | 195.14 | 193.82 | 194.26 | 193.53 | -0.46% | 247 |
| Jul 18, 2025 | 193.52 | 195.30 | 193.52 | 195.16 | 194.42 | 1.12% | 141 |
| Jul 17, 2025 | 195.12 | 195.12 | 193.00 | 193.00 | 192.27 | 0.60% | 143 |
| Jul 16, 2025 | 194.08 | 194.48 | 191.84 | 191.84 | 191.12 | -1.83% | 99 |
| Jul 15, 2025 | 197.34 | 197.34 | 195.42 | 195.42 | 194.68 | -0.03% | 166 |
| Jul 14, 2025 | 192.40 | 196.44 | 192.40 | 195.48 | 194.74 | 1.46% | 719 |
| Jul 11, 2025 | 191.98 | 193.72 | 191.98 | 192.66 | 191.93 | -0.18% | 432 |
| Jul 10, 2025 | 193.08 | 193.08 | 192.58 | 193.00 | 192.27 | 0.38% | 126 |