Waste Management, Inc. (ETR:UWS)
Germany · Delayed Price · Currency is EUR 189.06
+1.92 (1.03%)
At close: Jan 9, 2026
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 179.82 | 183.12 | 179.64 | 183.12 | 183.12 | 1.05% | 631 |
| Dec 11, 2025 | 179.78 | 181.22 | 178.64 | 181.22 | 181.22 | 1.04% | 352 |
| Dec 10, 2025 | 179.36 | 180.06 | 178.78 | 179.36 | 179.36 | -1.20% | 313 |
| Dec 9, 2025 | 180.86 | 182.08 | 180.32 | 181.54 | 181.54 | -0.80% | 162 |
| Dec 8, 2025 | 182.90 | 183.98 | 181.84 | 183.00 | 183.00 | -1.01% | 639 |
| Dec 5, 2025 | 182.88 | 184.86 | 182.78 | 184.86 | 184.86 | 0.74% | 181 |
| Dec 4, 2025 | 184.62 | 186.14 | 183.50 | 183.50 | 182.79 | -1.44% | 586 |
| Dec 3, 2025 | 183.70 | 186.18 | 183.70 | 186.18 | 185.46 | 0.88% | 349 |
| Dec 2, 2025 | 187.02 | 187.02 | 184.08 | 184.56 | 183.85 | -2.15% | 290 |
| Dec 1, 2025 | 187.96 | 188.76 | 186.72 | 188.62 | 187.89 | 0.33% | 614 |
| Nov 28, 2025 | 187.62 | 188.18 | 187.20 | 188.00 | 187.28 | -0.27% | 277 |
| Nov 27, 2025 | 188.22 | 188.92 | 187.84 | 188.50 | 187.77 | 0.52% | 187 |
| Nov 26, 2025 | 187.28 | 187.98 | 186.26 | 187.52 | 186.80 | 0.39% | 349 |
| Nov 25, 2025 | 184.74 | 186.80 | 182.62 | 186.80 | 186.08 | 1.01% | 516 |
| Nov 24, 2025 | 188.26 | 188.26 | 184.86 | 184.94 | 184.23 | -1.72% | 552 |
| Nov 21, 2025 | 185.22 | 189.24 | 185.22 | 188.18 | 187.45 | 0.38% | 371 |
| Nov 20, 2025 | 185.60 | 188.32 | 185.60 | 187.46 | 186.74 | 1.00% | 483 |
| Nov 19, 2025 | 181.40 | 185.64 | 181.40 | 185.60 | 184.88 | 2.47% | 609 |
| Nov 18, 2025 | 179.88 | 182.00 | 179.42 | 181.12 | 180.42 | 0.79% | 750 |
| Nov 17, 2025 | 180.58 | 181.18 | 179.48 | 179.70 | 179.01 | 0.80% | 710 |
| Nov 14, 2025 | 176.68 | 178.62 | 174.88 | 178.28 | 177.59 | 0.43% | 2,328 |
| Nov 13, 2025 | 176.02 | 177.92 | 175.20 | 177.52 | 176.84 | 0.99% | 1,355 |
| Nov 12, 2025 | 176.02 | 177.14 | 175.02 | 175.78 | 175.10 | 0.42% | 393 |
| Nov 11, 2025 | 173.62 | 175.04 | 172.76 | 175.04 | 174.37 | 2.16% | 582 |
| Nov 10, 2025 | 174.58 | 174.74 | 171.34 | 171.34 | 170.68 | -1.46% | 858 |
| Nov 7, 2025 | 172.56 | 174.50 | 172.56 | 173.88 | 173.21 | -0.28% | 761 |
| Nov 6, 2025 | 174.18 | 174.70 | 173.42 | 174.36 | 173.69 | -0.60% | 395 |
| Nov 5, 2025 | 174.16 | 175.60 | 174.16 | 175.42 | 174.74 | 1.59% | 873 |
| Nov 4, 2025 | 172.76 | 173.26 | 171.80 | 172.68 | 172.01 | 1.45% | 830 |
| Nov 3, 2025 | 173.98 | 175.20 | 169.00 | 170.22 | 169.56 | -1.72% | 2,093 |
| Oct 31, 2025 | 173.20 | 173.74 | 172.90 | 173.20 | 172.53 | -0.10% | 687 |
| Oct 30, 2025 | 171.58 | 173.82 | 170.54 | 173.38 | 172.71 | 1.30% | 1,439 |
| Oct 29, 2025 | 175.80 | 176.52 | 171.16 | 171.16 | 170.50 | -3.43% | 979 |
| Oct 28, 2025 | 178.88 | 178.88 | 170.02 | 177.24 | 176.56 | -3.59% | 3,907 |
| Oct 27, 2025 | 184.50 | 185.50 | 183.84 | 183.84 | 183.13 | -1.00% | 618 |