Waste Management, Inc. (ETR:UWS)
Germany · Delayed Price · Currency is EUR 187.25
+2.80 (1.52%)
Oct 7, 2026, 5:35 PM CET
ETR:UWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 186.00 | 187.80 | 186.00 | 187.25 | 187.25 | 1.52% | 121 |
| Oct 6, 2026 | 184.35 | 184.45 | 183.55 | 184.45 | 184.45 | 0.16% | 109 |
| Oct 5, 2026 | 183.10 | 184.15 | 182.00 | 184.15 | 184.15 | 2.85% | 97 |
| Oct 2, 2026 | 180.40 | 180.40 | 178.40 | 179.05 | 179.05 | -0.75% | 194 |
| Oct 1, 2026 | 180.70 | 181.00 | 179.55 | 180.40 | 180.40 | -0.06% | 704 |
| Sep 30, 2026 | 183.45 | 183.45 | 180.50 | 180.50 | 180.50 | -0.36% | 37 |
| Sep 29, 2026 | 182.00 | 182.00 | 180.85 | 181.15 | 181.15 | -0.66% | 149 |
| Sep 28, 2026 | 183.80 | 184.45 | 181.75 | 182.35 | 182.35 | 0.16% | 158 |
| Sep 25, 2026 | 183.50 | 183.60 | 181.00 | 182.05 | 182.05 | -0.57% | 229 |
| Sep 24, 2026 | 182.60 | 183.95 | 182.60 | 183.10 | 183.10 | 0.63% | 234 |
| Sep 23, 2026 | 182.05 | 182.25 | 181.95 | 181.95 | 181.95 | 0.22% | 48 |
| Sep 22, 2026 | 182.20 | 182.20 | 180.65 | 181.55 | 181.55 | -0.22% | 174 |
| Sep 21, 2026 | 183.85 | 184.70 | 181.50 | 181.95 | 181.95 | -1.68% | 659 |
| Sep 18, 2026 | 184.85 | 185.80 | 184.50 | 185.05 | 185.05 | 0.03% | 118 |
| Sep 17, 2026 | 187.15 | 187.15 | 185.00 | 185.00 | 185.00 | -1.62% | 111 |
| Sep 16, 2026 | 187.70 | 189.00 | 187.70 | 188.05 | 188.05 | -0.42% | 153 |
| Sep 15, 2026 | 189.95 | 190.00 | 187.65 | 188.85 | 188.85 | 0.03% | 205 |
| Sep 14, 2026 | 184.90 | 189.05 | 184.90 | 188.80 | 188.80 | 2.39% | 197 |
| Sep 11, 2026 | 184.80 | 185.10 | 183.70 | 184.40 | 184.40 | -0.72% | 1,316 |
| Sep 10, 2026 | 184.05 | 187.60 | 184.05 | 186.55 | 185.74 | 0.57% | 606 |
| Sep 9, 2026 | 189.15 | 189.15 | 185.00 | 185.50 | 184.69 | -0.38% | 457 |
| Sep 8, 2026 | 188.85 | 189.15 | 185.85 | 186.20 | 185.39 | -1.74% | 299 |
| Sep 7, 2026 | 192.00 | 192.00 | 186.60 | 189.50 | 188.67 | 0.21% | 110 |
| Sep 4, 2026 | 191.85 | 191.85 | 189.10 | 189.10 | 188.28 | -0.50% | 22 |
| Sep 3, 2026 | 188.70 | 190.05 | 187.90 | 190.05 | 189.22 | 0.64% | 182 |
| Sep 2, 2026 | 189.50 | 189.50 | 188.85 | 188.85 | 188.03 | - | 112 |
| Sep 1, 2026 | 190.50 | 191.15 | 188.70 | 188.85 | 188.03 | -0.61% | 665 |
| Aug 31, 2026 | 190.55 | 190.70 | 189.30 | 190.00 | 189.17 | 0.69% | 245 |
| Aug 28, 2026 | 189.25 | 189.35 | 187.15 | 188.70 | 187.88 | 0.72% | 177 |
| Aug 27, 2026 | 190.15 | 190.25 | 187.30 | 187.35 | 186.53 | -1.50% | 460 |
| Aug 26, 2026 | 190.30 | 191.40 | 189.55 | 190.20 | 189.37 | -1.22% | 233 |
| Aug 25, 2026 | 195.55 | 195.55 | 192.55 | 192.55 | 191.71 | -1.26% | 138 |
| Aug 24, 2026 | 192.95 | 195.00 | 191.85 | 195.00 | 194.15 | 1.69% | 166 |
| Aug 21, 2026 | 192.00 | 192.85 | 191.60 | 191.75 | 190.91 | -0.78% | 188 |
| Aug 20, 2026 | 192.20 | 193.25 | 192.20 | 193.25 | 192.41 | -1.02% | 484 |
| Aug 19, 2026 | 193.00 | 195.55 | 191.85 | 195.25 | 194.40 | -0.08% | 365 |
| Aug 18, 2026 | 193.50 | 195.95 | 193.50 | 195.40 | 194.55 | 1.14% | 264 |
| Aug 17, 2026 | 193.90 | 194.25 | 192.10 | 193.20 | 192.36 | -0.69% | 772 |
| Aug 14, 2026 | 194.55 | 194.55 | 194.20 | 194.55 | 193.70 | -0.31% | 35 |
| Aug 13, 2026 | 196.40 | 196.85 | 195.15 | 195.15 | 194.30 | -1.06% | 89 |
| Aug 12, 2026 | 195.55 | 197.50 | 194.55 | 197.25 | 196.39 | -0.23% | 364 |
| Aug 11, 2026 | 196.25 | 197.70 | 195.40 | 197.70 | 196.84 | 0.79% | 182 |
| Aug 10, 2026 | 198.25 | 198.25 | 196.00 | 196.15 | 195.30 | -1.56% | 358 |
| Aug 7, 2026 | 199.95 | 200.30 | 197.65 | 199.25 | 198.38 | 1.58% | 116 |
| Aug 6, 2026 | 195.95 | 196.15 | 194.55 | 196.15 | 195.30 | 1.58% | 263 |
| Aug 5, 2026 | 195.05 | 197.00 | 193.10 | 193.10 | 192.26 | -0.59% | 722 |
| Aug 4, 2026 | 198.60 | 198.60 | 194.20 | 194.25 | 193.40 | -1.17% | 187 |
| Aug 3, 2026 | 197.15 | 200.10 | 195.80 | 196.55 | 195.69 | -0.58% | 392 |
| Jul 31, 2026 | 198.90 | 198.90 | 195.80 | 197.70 | 196.84 | 0.74% | 307 |
| Jul 30, 2026 | 205.00 | 206.40 | 195.80 | 196.25 | 195.40 | -7.47% | 296 |