Waste Management, Inc. (ETR:UWS)
Germany · Delayed Price · Currency is EUR 186.95
+5.35 (2.95%)
May 12, 2026, 5:35 PM CET
ETR:UWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 182.75 | 183.75 | 180.50 | 181.60 | 181.60 | -1.78% | 2,975 |
| May 8, 2026 | 189.65 | 189.65 | 184.85 | 184.90 | 184.90 | -1.62% | 710 |
| May 7, 2026 | 188.95 | 188.95 | 186.80 | 187.95 | 187.95 | -0.45% | 307 |
| May 6, 2026 | 191.10 | 191.90 | 188.00 | 188.80 | 188.80 | -1.28% | 1,105 |
| May 5, 2026 | 194.30 | 195.40 | 191.25 | 191.25 | 191.25 | -2.52% | 1,088 |
| May 4, 2026 | 195.30 | 196.60 | 192.70 | 196.20 | 196.20 | -0.88% | 982 |
| Apr 30, 2026 | 196.95 | 200.60 | 195.25 | 197.95 | 197.95 | 2.56% | 835 |
| Apr 29, 2026 | 194.05 | 194.75 | 191.55 | 193.00 | 193.00 | -0.54% | 513 |
| Apr 28, 2026 | 194.70 | 195.20 | 192.00 | 194.05 | 194.05 | 0.10% | 308 |
| Apr 27, 2026 | 193.95 | 195.55 | 193.85 | 193.85 | 193.85 | -1.52% | 342 |
| Apr 24, 2026 | 199.50 | 201.00 | 196.60 | 196.85 | 196.85 | 0.10% | 706 |
| Apr 23, 2026 | 192.00 | 197.50 | 191.50 | 196.65 | 196.65 | 2.80% | 694 |
| Apr 22, 2026 | 190.80 | 192.00 | 190.80 | 191.30 | 191.30 | 0.68% | 481 |
| Apr 21, 2026 | 191.20 | 191.85 | 189.35 | 190.00 | 190.00 | -0.65% | 410 |
| Apr 20, 2026 | 189.95 | 192.35 | 189.95 | 191.25 | 191.25 | 1.00% | 645 |
| Apr 17, 2026 | 191.45 | 191.45 | 187.70 | 189.35 | 189.35 | -1.69% | 149 |
| Apr 16, 2026 | 191.55 | 193.60 | 190.50 | 192.60 | 192.60 | 1.00% | 464 |
| Apr 15, 2026 | 194.05 | 194.05 | 190.70 | 190.70 | 190.70 | -1.90% | 530 |
| Apr 14, 2026 | 195.05 | 196.85 | 194.05 | 194.40 | 194.40 | -0.74% | 896 |
| Apr 13, 2026 | 196.55 | 199.45 | 195.85 | 195.85 | 195.85 | -0.23% | 908 |
| Apr 10, 2026 | 199.80 | 199.90 | 196.20 | 196.30 | 196.30 | -1.53% | 246 |
| Apr 9, 2026 | 197.75 | 199.45 | 197.00 | 199.35 | 199.35 | 1.87% | 125 |
| Apr 8, 2026 | 200.60 | 200.60 | 193.90 | 195.70 | 195.70 | -3.60% | 2,147 |
| Apr 7, 2026 | 202.50 | 203.80 | 201.10 | 203.00 | 203.00 | -0.49% | 423 |
| Apr 2, 2026 | 201.40 | 204.20 | 199.66 | 204.00 | 204.00 | 2.90% | 104 |
| Apr 1, 2026 | 199.18 | 200.45 | 198.26 | 198.26 | 198.26 | -0.62% | 214 |
| Mar 31, 2026 | 200.60 | 202.50 | 198.28 | 199.50 | 199.50 | -0.94% | 102 |
| Mar 30, 2026 | 195.76 | 201.40 | 195.66 | 201.40 | 201.40 | 1.56% | 484 |
| Mar 27, 2026 | 197.42 | 198.30 | 196.02 | 198.30 | 198.30 | 1.08% | 66 |
| Mar 26, 2026 | 192.48 | 197.10 | 192.48 | 196.18 | 196.18 | 1.87% | 75 |
| Mar 25, 2026 | 193.88 | 195.48 | 190.00 | 192.58 | 192.58 | -2.31% | 285 |
| Mar 24, 2026 | 198.40 | 198.40 | 195.70 | 197.14 | 197.14 | 0.07% | 60 |
| Mar 23, 2026 | 198.68 | 202.65 | 197.00 | 197.00 | 197.00 | -1.82% | 1,385 |
| Mar 20, 2026 | 201.85 | 201.85 | 200.65 | 200.65 | 200.65 | -1.45% | 143 |
| Mar 19, 2026 | 204.80 | 205.25 | 203.35 | 203.60 | 203.60 | -0.44% | 48 |
| Mar 18, 2026 | 204.20 | 206.05 | 204.15 | 204.50 | 204.50 | -0.97% | 324 |
| Mar 17, 2026 | 207.70 | 207.70 | 206.30 | 206.50 | 206.50 | 0.07% | 281 |
| Mar 16, 2026 | 209.80 | 209.85 | 206.00 | 206.35 | 206.35 | -1.15% | 304 |
| Mar 13, 2026 | 207.90 | 208.75 | 207.70 | 208.75 | 208.75 | 1.48% | 275 |
| Mar 12, 2026 | 204.35 | 205.70 | 204.35 | 205.70 | 204.88 | 0.93% | 25 |
| Mar 11, 2026 | 203.40 | 203.80 | 202.50 | 203.80 | 202.99 | 0.20% | 149 |
| Mar 10, 2026 | 211.70 | 213.00 | 202.50 | 203.40 | 202.59 | -4.42% | 1,001 |
| Mar 9, 2026 | 213.45 | 213.45 | 210.00 | 212.80 | 211.95 | 0.40% | 806 |
| Mar 6, 2026 | 213.30 | 213.30 | 211.85 | 211.95 | 211.11 | 1.46% | 29 |
| Mar 5, 2026 | 209.25 | 209.80 | 208.90 | 208.90 | 208.07 | -0.24% | 57 |
| Mar 4, 2026 | 209.15 | 210.55 | 208.80 | 209.40 | 208.57 | 0.36% | 304 |
| Mar 3, 2026 | 208.95 | 210.65 | 206.50 | 208.65 | 207.82 | 0.70% | 851 |
| Mar 2, 2026 | 204.00 | 207.80 | 202.60 | 207.20 | 206.38 | 2.91% | 1,045 |
| Feb 27, 2026 | 199.68 | 201.40 | 199.68 | 201.35 | 200.55 | 3.48% | 68 |
| Feb 26, 2026 | 193.98 | 194.58 | 192.36 | 194.58 | 193.81 | 0.38% | 308 |