Waste Management, Inc. (FRA:UWS)
Germany · Delayed Price · Currency is EUR 185.32
-2.26 (-1.20%)
At close: Oct 23, 2025
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 186.14 | 186.14 | 185.32 | 185.32 | 185.32 | -1.20% | 175 |
| Oct 22, 2025 | 185.60 | 187.58 | 185.12 | 187.58 | 187.58 | 1.06% | 607 |
| Oct 21, 2025 | 185.16 | 185.62 | 185.16 | 185.62 | 185.62 | 0.15% | 130 |
| Oct 20, 2025 | 185.34 | 185.34 | 185.34 | 185.34 | 185.34 | 0.40% | 10 |
| Oct 17, 2025 | 181.64 | 184.60 | 181.64 | 184.60 | 184.60 | 0.48% | 670 |
| Oct 16, 2025 | 182.88 | 183.72 | 182.88 | 183.72 | 183.72 | 0.37% | 40 |
| Oct 15, 2025 | 187.50 | 187.50 | 183.04 | 183.04 | 183.04 | -2.97% | 182 |
| Oct 14, 2025 | 186.90 | 188.64 | 186.90 | 188.64 | 188.64 | -0.97% | 25 |
| Oct 13, 2025 | 189.18 | 190.48 | 188.40 | 190.48 | 190.48 | 1.09% | 323 |
| Oct 10, 2025 | 187.84 | 188.42 | 187.84 | 188.42 | 188.42 | -0.29% | 195 |
| Oct 9, 2025 | 188.62 | 189.92 | 188.62 | 188.96 | 188.96 | 0.99% | 41 |
| Oct 8, 2025 | 187.00 | 187.60 | 186.96 | 187.10 | 187.10 | 0.39% | 298 |
| Oct 7, 2025 | 185.72 | 186.68 | 185.72 | 186.38 | 186.38 | -0.97% | 76 |
| Oct 6, 2025 | 187.70 | 188.62 | 187.70 | 188.20 | 188.20 | 1.73% | 203 |
| Oct 3, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -1.23% | 7 |
| Oct 2, 2025 | 187.50 | 187.50 | 187.30 | 187.30 | 187.30 | 0.01% | 26 |
| Oct 1, 2025 | 187.12 | 188.02 | 186.58 | 187.28 | 187.28 | -0.25% | 268 |
| 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% | 1,813 |
| Sep 24, 2025 | 184.86 | 185.42 | 184.86 | 185.42 | 185.42 | 1.27% | 988 |
| 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 | 185.30 | -0.12% | 47 |
| Sep 8, 2025 | 188.22 | 188.66 | 186.22 | 186.22 | 185.52 | -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 | 193.51 | 0.22% | 30 |
| Sep 3, 2025 | 193.42 | 193.82 | 193.42 | 193.82 | 193.09 | -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 | 193.05 | 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 | 193.47 | 1.15% | 129 |
| Aug 26, 2025 | 192.62 | 193.48 | 192.00 | 192.00 | 191.28 | -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 | 198.17 | 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 | 198.65 | 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 | 193.15 | 0.24% | 72 |
| Aug 15, 2025 | 194.00 | 195.84 | 193.42 | 193.42 | 192.69 | -0.70% | 20 |