Waste Management, Inc. (FRA:UWS)
Germany · Delayed Price · Currency is EUR 187.12
+1.12 (0.60%)
Last updated: Sep 10, 2025, 8:00 AM CET
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 185.28 | 186.00 | 185.28 | 186.00 | - | -0.12% | 47 |
| Sep 8, 2025 | 188.22 | 188.66 | 186.22 | 186.22 | - | -1.99% | 217 |
| Sep 5, 2025 | 192.16 | 192.16 | 190.00 | 190.00 | - | -2.18% | 250 |
| Sep 4, 2025 | 192.06 | 194.24 | 192.06 | 194.24 | - | 0.22% | 30 |
| Sep 3, 2025 | 193.42 | 193.82 | 193.42 | 193.82 | - | -0.49% | 46 |
| Sep 2, 2025 | 193.60 | 194.78 | 193.60 | 194.78 | - | 0.52% | 40 |
| Sep 1, 2025 | 193.76 | 193.78 | 192.76 | 193.78 | - | 0.49% | 97 |
| Aug 29, 2025 | 192.44 | 192.84 | 192.44 | 192.84 | - | 0.30% | 39 |
| Aug 28, 2025 | 193.54 | 194.98 | 192.26 | 192.26 | - | -1.00% | 35 |
| Aug 27, 2025 | 194.30 | 194.42 | 194.20 | 194.20 | - | 1.15% | 129 |
| Aug 26, 2025 | 192.62 | 193.48 | 192.00 | 192.00 | - | -1.37% | 35 |
| Aug 25, 2025 | 193.96 | 194.66 | 193.96 | 194.66 | - | -2.14% | 6 |
| Aug 22, 2025 | 197.76 | 198.92 | 197.76 | 198.92 | - | 0.78% | 375 |
| Aug 21, 2025 | 197.06 | 197.38 | 196.80 | 197.38 | - | -1.01% | 50 |
| Aug 20, 2025 | 196.06 | 199.74 | 195.88 | 199.40 | - | 3.25% | 276 |
| Aug 19, 2025 | 192.04 | 193.12 | 192.04 | 193.12 | - | -0.39% | 101 |
| Aug 18, 2025 | 194.18 | 194.18 | 193.52 | 193.88 | - | 0.24% | 72 |
| Aug 15, 2025 | 194.00 | 195.84 | 193.42 | 193.42 | - | -0.70% | 20 |
| Aug 14, 2025 | 196.40 | 197.12 | 194.76 | 194.78 | - | -0.61% | 100 |
| Aug 13, 2025 | 199.28 | 199.48 | 195.98 | 195.98 | - | -3.86% | 145 |
| Aug 12, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | - | 0.30% | 464 |
| Aug 11, 2025 | 201.75 | 203.65 | 201.45 | 203.25 | - | 0.84% | 464 |
| Aug 8, 2025 | 199.84 | 201.55 | 199.78 | 201.55 | - | 1.02% | 153 |
| Aug 7, 2025 | 198.50 | 200.15 | 198.50 | 199.52 | - | -0.17% | 115 |
| Aug 6, 2025 | 198.68 | 199.86 | 198.68 | 199.86 | - | 0.42% | 35 |
| Aug 5, 2025 | 199.24 | 200.30 | 199.02 | 199.02 | - | 0.31% | 88 |
| Aug 4, 2025 | 197.40 | 198.40 | 197.40 | 198.40 | - | -0.02% | 44 |
| Aug 1, 2025 | 200.20 | 200.20 | 198.44 | 198.44 | - | -1.84% | 151 |
| Jul 31, 2025 | 202.90 | 202.90 | 202.15 | 202.15 | - | -1.32% | 160 |
| Jul 30, 2025 | 203.75 | 204.85 | 203.15 | 204.85 | - | 0.05% | 70 |
| Jul 29, 2025 | 197.20 | 204.75 | 197.20 | 204.75 | - | 3.61% | 590 |
| Jul 28, 2025 | 196.08 | 197.62 | 196.08 | 197.62 | - | 0.93% | 261 |
| Jul 25, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | - | - | 121 |
| Jul 24, 2025 | 192.68 | 195.80 | 192.68 | 195.80 | - | 0.92% | 121 |
| Jul 23, 2025 | 193.38 | 194.02 | 193.38 | 194.02 | - | 0.35% | 20 |
| Jul 22, 2025 | 192.34 | 193.34 | 192.14 | 193.34 | - | -1.00% | 102 |
| Jul 21, 2025 | 195.46 | 195.46 | 195.30 | 195.30 | - | -0.08% | 10 |
| Jul 18, 2025 | 193.90 | 195.46 | 193.90 | 195.46 | - | 0.77% | 120 |
| Jul 17, 2025 | 193.98 | 193.98 | 193.96 | 193.96 | - | 0.13% | 19 |
| Jul 16, 2025 | 193.78 | 194.80 | 193.70 | 193.70 | - | -1.64% | 40 |
| Jul 15, 2025 | 195.84 | 196.92 | 195.84 | 196.92 | - | 0.24% | 95 |
| Jul 14, 2025 | 193.68 | 196.44 | 192.66 | 196.44 | - | 1.72% | 654 |
| Jul 11, 2025 | 192.58 | 193.12 | 192.56 | 193.12 | - | 0.17% | 100 |
| Jul 10, 2025 | 191.90 | 192.80 | 191.90 | 192.80 | - | -0.10% | 18 |
| Jul 9, 2025 | 191.54 | 193.00 | 191.12 | 193.00 | - | 0.03% | 149 |
| Jul 8, 2025 | 193.06 | 193.06 | 192.94 | 192.94 | - | -0.24% | 30 |
| Jul 7, 2025 | 191.60 | 193.40 | 191.60 | 193.40 | - | 0.73% | 50 |
| Jul 4, 2025 | 192.00 | 192.02 | 192.00 | 192.00 | - | -0.90% | 190 |
| Jul 3, 2025 | 189.26 | 193.74 | 189.26 | 193.74 | - | 2.18% | 208 |
| Jul 2, 2025 | 193.78 | 193.78 | 189.60 | 189.60 | - | -2.60% | 33 |