Waste Management, Inc. (FRA:UWS)
Germany · Delayed Price · Currency is EUR 187.74
+1.00 (0.54%)
At close: Sep 30, 2025
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 187.12 | 187.74 | 186.80 | 187.74 | 187.74 | 0.54% | 203 |
| Sep 29, 2025 | 187.12 | 187.50 | 186.52 | 186.74 | 186.74 | 0.24% | 167 |
| Sep 26, 2025 | 185.52 | 186.68 | 185.52 | 186.30 | 186.30 | -0.74% | 160 |
| Sep 25, 2025 | 186.44 | 187.80 | 186.38 | 187.68 | 187.68 | 1.22% | 896 |
| Sep 24, 2025 | 184.86 | 185.42 | 184.86 | 185.42 | 185.42 | 1.27% | 180 |
| Sep 23, 2025 | 184.74 | 185.10 | 183.10 | 183.10 | 183.10 | -0.42% | 247 |
| Sep 22, 2025 | 185.20 | 185.20 | 183.72 | 183.88 | 183.88 | -0.24% | 319 |
| Sep 19, 2025 | 183.02 | 184.32 | 183.02 | 184.32 | 184.32 | 0.47% | 135 |
| Sep 18, 2025 | 182.44 | 183.46 | 181.96 | 183.46 | 183.46 | 1.11% | 210 |
| Sep 17, 2025 | 180.30 | 181.44 | 180.30 | 181.44 | 181.44 | 0.17% | 6 |
| Sep 16, 2025 | 183.12 | 183.54 | 181.14 | 181.14 | 181.14 | -1.84% | 283 |
| Sep 15, 2025 | 186.28 | 187.18 | 184.54 | 184.54 | 184.54 | -0.75% | 482 |
| Sep 12, 2025 | 186.92 | 188.24 | 185.94 | 185.94 | 185.94 | 0.69% | 391 |
| Sep 11, 2025 | 186.12 | 186.12 | 184.66 | 184.66 | 183.96 | -0.31% | 115 |
| Sep 10, 2025 | 187.12 | 187.12 | 185.24 | 185.24 | 184.54 | -0.41% | 32 |
| Sep 9, 2025 | 185.28 | 186.00 | 185.28 | 186.00 | 185.29 | -0.12% | 47 |
| Sep 8, 2025 | 188.22 | 188.66 | 186.22 | 186.22 | 185.51 | -1.99% | 217 |
| Sep 5, 2025 | 192.16 | 192.16 | 190.00 | 190.00 | 189.28 | -2.18% | 250 |
| Sep 4, 2025 | 192.06 | 194.24 | 192.06 | 194.24 | 193.50 | 0.22% | 30 |
| Sep 3, 2025 | 193.42 | 193.82 | 193.42 | 193.82 | 193.08 | -0.49% | 46 |
| Sep 2, 2025 | 193.60 | 194.78 | 193.60 | 194.78 | 194.04 | 0.52% | 40 |
| Sep 1, 2025 | 193.76 | 193.78 | 192.76 | 193.78 | 193.04 | 0.49% | 97 |
| Aug 29, 2025 | 192.44 | 192.84 | 192.44 | 192.84 | 192.11 | 0.30% | 39 |
| Aug 28, 2025 | 193.54 | 194.98 | 192.26 | 192.26 | 191.53 | -1.00% | 35 |
| Aug 27, 2025 | 194.30 | 194.42 | 194.20 | 194.20 | 193.46 | 1.15% | 129 |
| Aug 26, 2025 | 192.62 | 193.48 | 192.00 | 192.00 | 191.27 | -1.37% | 35 |
| Aug 25, 2025 | 193.96 | 194.66 | 193.96 | 194.66 | 193.92 | -2.14% | 6 |
| Aug 22, 2025 | 197.76 | 198.92 | 197.76 | 198.92 | 198.16 | 0.78% | 375 |
| Aug 21, 2025 | 197.06 | 197.38 | 196.80 | 197.38 | 196.63 | -1.01% | 50 |
| Aug 20, 2025 | 196.06 | 199.74 | 195.88 | 199.40 | 198.64 | 3.25% | 276 |
| Aug 19, 2025 | 192.04 | 193.12 | 192.04 | 193.12 | 192.39 | -0.39% | 101 |
| Aug 18, 2025 | 194.18 | 194.18 | 193.52 | 193.88 | 193.14 | 0.24% | 72 |
| Aug 15, 2025 | 194.00 | 195.84 | 193.42 | 193.42 | 192.68 | -0.70% | 20 |
| Aug 14, 2025 | 196.40 | 197.12 | 194.76 | 194.78 | 194.04 | -0.61% | 100 |
| Aug 13, 2025 | 199.28 | 199.48 | 195.98 | 195.98 | 195.23 | -3.86% | 145 |
| Aug 12, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 203.08 | 0.30% | - |
| Aug 11, 2025 | 201.75 | 203.65 | 201.45 | 203.25 | 202.48 | 0.84% | 464 |
| Aug 8, 2025 | 199.84 | 201.55 | 199.78 | 201.55 | 200.78 | 1.02% | 153 |
| Aug 7, 2025 | 198.50 | 200.15 | 198.50 | 199.52 | 198.76 | -0.17% | 115 |
| Aug 6, 2025 | 198.68 | 199.86 | 198.68 | 199.86 | 199.10 | 0.42% | 35 |
| Aug 5, 2025 | 199.24 | 200.30 | 199.02 | 199.02 | 198.26 | 0.31% | 88 |
| Aug 4, 2025 | 197.40 | 198.40 | 197.40 | 198.40 | 197.65 | -0.02% | 44 |
| Aug 1, 2025 | 200.20 | 200.20 | 198.44 | 198.44 | 197.69 | -1.84% | 151 |
| Jul 31, 2025 | 202.90 | 202.90 | 202.15 | 202.15 | 201.38 | -1.32% | 160 |
| Jul 30, 2025 | 203.75 | 204.85 | 203.15 | 204.85 | 204.07 | 0.05% | 70 |
| Jul 29, 2025 | 197.20 | 204.75 | 197.20 | 204.75 | 203.97 | 3.61% | 590 |
| Jul 28, 2025 | 196.08 | 197.62 | 196.08 | 197.62 | 196.87 | 0.93% | 261 |
| Jul 25, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 195.06 | - | - |
| Jul 24, 2025 | 192.68 | 195.80 | 192.68 | 195.80 | 195.06 | 0.92% | 121 |
| Jul 23, 2025 | 193.38 | 194.02 | 193.38 | 194.02 | 193.28 | 0.35% | 20 |