Waste Management, Inc. (ETR:UWS)
Germany · Delayed Price · Currency is EUR 190.40
-2.15 (-1.12%)
Aug 26, 2026, 2:03 PM CET
ETR:UWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 195.55 | 195.55 | 192.55 | 192.55 | 192.55 | -1.26% | 138 |
| Aug 24, 2026 | 192.95 | 195.00 | 191.85 | 195.00 | 195.00 | 1.69% | 166 |
| Aug 21, 2026 | 192.00 | 192.85 | 191.60 | 191.75 | 191.75 | -0.78% | 188 |
| Aug 20, 2026 | 192.20 | 193.25 | 192.20 | 193.25 | 193.25 | -1.02% | 484 |
| Aug 19, 2026 | 193.00 | 195.55 | 191.85 | 195.25 | 195.25 | -0.08% | 365 |
| Aug 18, 2026 | 193.50 | 195.95 | 193.50 | 195.40 | 195.40 | 1.14% | 264 |
| Aug 17, 2026 | 193.90 | 194.25 | 192.10 | 193.20 | 193.20 | -0.69% | 772 |
| Aug 14, 2026 | 194.55 | 194.55 | 194.20 | 194.55 | 194.55 | -0.31% | 35 |
| Aug 13, 2026 | 196.40 | 196.85 | 195.15 | 195.15 | 195.15 | -1.06% | 89 |
| Aug 12, 2026 | 195.55 | 197.50 | 194.55 | 197.25 | 197.25 | -0.23% | 364 |
| Aug 11, 2026 | 196.25 | 197.70 | 195.40 | 197.70 | 197.70 | 0.79% | 182 |
| Aug 10, 2026 | 198.25 | 198.25 | 196.00 | 196.15 | 196.15 | -1.56% | 358 |
| Aug 7, 2026 | 199.95 | 200.30 | 197.65 | 199.25 | 199.25 | 1.58% | 116 |
| Aug 6, 2026 | 195.95 | 196.15 | 194.55 | 196.15 | 196.15 | 1.58% | 263 |
| Aug 5, 2026 | 195.05 | 197.00 | 193.10 | 193.10 | 193.10 | -0.59% | 722 |
| 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 |