Waste Management, Inc. (ETR:UWS)
Germany · Delayed Price · Currency is EUR 197.00
+2.75 (1.42%)
Aug 5, 2026, 12:01 PM CET
ETR:UWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 198.60 | 198.60 | 194.20 | 194.25 | 194.25 | -1.17% | 187 |
| Aug 3, 2026 | 197.15 | 200.10 | 195.80 | 196.55 | 196.55 | -0.58% | 392 |
| Jul 31, 2026 | 198.90 | 198.90 | 195.80 | 197.70 | 197.70 | 0.74% | 307 |
| Jul 30, 2026 | 205.00 | 206.40 | 195.80 | 196.25 | 196.25 | -7.47% | 296 |
| Jul 29, 2026 | 205.20 | 212.10 | 204.30 | 212.10 | 212.10 | 0.33% | 758 |
| Jul 28, 2026 | 212.20 | 213.80 | 211.40 | 211.40 | 211.40 | 0.28% | 104 |
| Jul 27, 2026 | 206.80 | 211.30 | 206.80 | 210.80 | 210.80 | 0.86% | 1,049 |
| Jul 24, 2026 | 208.80 | 209.90 | 208.80 | 209.00 | 209.00 | -0.57% | 1,087 |
| Jul 23, 2026 | 208.10 | 210.20 | 206.00 | 210.20 | 210.20 | 2.34% | 924 |
| Jul 22, 2026 | 203.80 | 205.60 | 203.80 | 205.40 | 205.40 | 0.29% | 599 |
| Jul 21, 2026 | 206.80 | 209.40 | 204.80 | 204.80 | 204.80 | -2.20% | 480 |
| Jul 20, 2026 | 209.00 | 210.70 | 209.00 | 209.40 | 209.40 | -1.13% | 1,576 |
| Jul 17, 2026 | 212.90 | 215.80 | 211.80 | 211.80 | 211.80 | 0.24% | 238 |
| Jul 16, 2026 | 203.80 | 211.30 | 203.80 | 211.30 | 211.30 | 2.57% | 519 |
| Jul 15, 2026 | 206.10 | 206.10 | 204.50 | 206.00 | 206.00 | 0.54% | 242 |
| Jul 14, 2026 | 207.00 | 207.00 | 204.60 | 204.90 | 204.90 | -0.82% | 629 |
| Jul 13, 2026 | 205.40 | 207.00 | 204.80 | 206.60 | 206.60 | 1.87% | 640 |
| Jul 10, 2026 | 203.50 | 204.30 | 202.70 | 202.80 | 202.80 | -0.59% | 576 |
| Jul 9, 2026 | 206.10 | 206.10 | 202.00 | 204.00 | 204.00 | -1.88% | 911 |
| Jul 8, 2026 | 206.00 | 209.90 | 206.00 | 207.90 | 207.90 | 0.73% | 877 |
| Jul 7, 2026 | 201.00 | 207.30 | 201.00 | 206.40 | 206.40 | 3.38% | 923 |
| Jul 6, 2026 | 201.00 | 201.00 | 199.20 | 199.65 | 199.65 | 1.65% | 62 |
| Jul 3, 2026 | 198.15 | 198.15 | 196.40 | 196.40 | 196.40 | -0.63% | 20 |
| Jul 2, 2026 | 197.70 | 199.05 | 195.60 | 197.65 | 197.65 | 0.66% | 457 |
| Jul 1, 2026 | 195.80 | 197.25 | 193.70 | 196.35 | 196.35 | 0.74% | 896 |
| Jun 30, 2026 | 194.30 | 196.75 | 194.30 | 194.90 | 194.90 | -0.59% | 143 |
| Jun 29, 2026 | 196.55 | 198.90 | 195.85 | 196.05 | 196.05 | -1.53% | 2,007 |
| Jun 26, 2026 | 198.80 | 199.60 | 197.70 | 199.10 | 199.10 | 1.32% | 895 |
| Jun 25, 2026 | 195.90 | 197.75 | 193.75 | 196.50 | 196.50 | -0.81% | 1,669 |
| Jun 24, 2026 | 192.15 | 198.10 | 192.15 | 198.10 | 198.10 | 3.55% | 659 |
| Jun 23, 2026 | 188.00 | 191.30 | 187.80 | 191.30 | 191.30 | 2.27% | 394 |
| Jun 22, 2026 | 186.60 | 187.85 | 186.15 | 187.05 | 187.05 | 0.05% | 419 |
| Jun 19, 2026 | 184.05 | 188.15 | 184.05 | 186.95 | 186.95 | 0.05% | 65 |
| Jun 18, 2026 | 189.45 | 190.80 | 186.85 | 186.85 | 186.85 | -0.90% | 1,043 |
| Jun 17, 2026 | 188.80 | 188.80 | 187.35 | 188.55 | 188.55 | 0.64% | 185 |
| Jun 16, 2026 | 187.00 | 188.70 | 186.45 | 187.35 | 187.35 | 0.32% | 311 |
| Jun 15, 2026 | 188.70 | 188.70 | 186.50 | 186.75 | 186.75 | -1.63% | 424 |
| Jun 12, 2026 | 188.95 | 189.85 | 188.95 | 189.85 | 189.85 | -2.09% | 6 |
| Jun 11, 2026 | 194.55 | 194.60 | 193.45 | 193.90 | 193.90 | -0.39% | 838 |
| Jun 10, 2026 | 191.40 | 194.65 | 191.00 | 194.65 | 194.65 | 2.07% | 1,130 |
| Jun 9, 2026 | 187.50 | 190.70 | 186.95 | 190.70 | 190.70 | 0.85% | 235 |
| Jun 8, 2026 | 190.20 | 191.85 | 189.10 | 189.10 | 189.10 | -0.94% | 736 |
| Jun 5, 2026 | 188.70 | 191.60 | 188.05 | 190.90 | 190.90 | 2.09% | 483 |
| Jun 4, 2026 | 189.45 | 189.95 | 187.00 | 187.80 | 186.99 | 1.35% | 607 |
| Jun 3, 2026 | 181.05 | 187.50 | 181.05 | 185.30 | 184.50 | 2.07% | 819 |
| Jun 2, 2026 | 181.60 | 183.30 | 180.85 | 181.55 | 180.76 | -1.01% | 596 |
| Jun 1, 2026 | 183.40 | 184.05 | 181.70 | 183.40 | 182.61 | 0.38% | 902 |
| May 29, 2026 | 185.10 | 185.10 | 182.60 | 182.70 | 181.91 | -1.43% | 581 |
| May 28, 2026 | 185.50 | 187.30 | 185.10 | 185.35 | 184.55 | -0.30% | 979 |
| May 27, 2026 | 185.00 | 186.50 | 184.05 | 185.90 | 185.10 | 0.03% | 272 |