Waste Management, Inc. (FRA:UWS)
Germany flag Germany · Delayed Price · Currency is EUR
185.32
-2.26 (-1.20%)
At close: Oct 23, 2025

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025186.14186.14185.32185.32185.32-1.20%175
Oct 22, 2025185.60187.58185.12187.58187.581.06%607
Oct 21, 2025185.16185.62185.16185.62185.620.15%130
Oct 20, 2025185.34185.34185.34185.34185.340.40%10
Oct 17, 2025181.64184.60181.64184.60184.600.48%670
Oct 16, 2025182.88183.72182.88183.72183.720.37%40
Oct 15, 2025187.50187.50183.04183.04183.04-2.97%182
Oct 14, 2025186.90188.64186.90188.64188.64-0.97%25
Oct 13, 2025189.18190.48188.40190.48190.481.09%323
Oct 10, 2025187.84188.42187.84188.42188.42-0.29%195
Oct 9, 2025188.62189.92188.62188.96188.960.99%41
Oct 8, 2025187.00187.60186.96187.10187.100.39%298
Oct 7, 2025185.72186.68185.72186.38186.38-0.97%76
Oct 6, 2025187.70188.62187.70188.20188.201.73%203
Oct 3, 2025185.00185.00185.00185.00185.00-1.23%7
Oct 2, 2025187.50187.50187.30187.30187.300.01%26
Oct 1, 2025187.12188.02186.58187.28187.28-0.25%268
Sep 30, 2025187.12187.74186.80187.74187.740.54%203
Sep 29, 2025187.12187.50186.52186.74186.740.24%167
Sep 26, 2025185.52186.68185.52186.30186.30-0.74%160
Sep 25, 2025186.44187.80186.38187.68187.681.22%1,813
Sep 24, 2025184.86185.42184.86185.42185.421.27%988
Sep 23, 2025184.74185.10183.10183.10183.10-0.42%247
Sep 22, 2025185.20185.20183.72183.88183.88-0.24%319
Sep 19, 2025183.02184.32183.02184.32184.320.47%135
Sep 18, 2025182.44183.46181.96183.46183.461.11%210
Sep 17, 2025180.30181.44180.30181.44181.440.17%6
Sep 16, 2025183.12183.54181.14181.14181.14-1.84%283
Sep 15, 2025186.28187.18184.54184.54184.54-0.75%482
Sep 12, 2025186.92188.24185.94185.94185.940.69%391
Sep 11, 2025186.12186.12184.66184.66183.96-0.31%115
Sep 10, 2025187.12187.12185.24185.24184.54-0.41%32
Sep 9, 2025185.28186.00185.28186.00185.30-0.12%47
Sep 8, 2025188.22188.66186.22186.22185.52-1.99%217
Sep 5, 2025192.16192.16190.00190.00189.28-2.18%250
Sep 4, 2025192.06194.24192.06194.24193.510.22%30
Sep 3, 2025193.42193.82193.42193.82193.09-0.49%46
Sep 2, 2025193.60194.78193.60194.78194.040.52%40
Sep 1, 2025193.76193.78192.76193.78193.050.49%97
Aug 29, 2025192.44192.84192.44192.84192.110.30%39
Aug 28, 2025193.54194.98192.26192.26191.53-1.00%35
Aug 27, 2025194.30194.42194.20194.20193.471.15%129
Aug 26, 2025192.62193.48192.00192.00191.28-1.37%35
Aug 25, 2025193.96194.66193.96194.66193.92-2.14%6
Aug 22, 2025197.76198.92197.76198.92198.170.78%375
Aug 21, 2025197.06197.38196.80197.38196.63-1.01%50
Aug 20, 2025196.06199.74195.88199.40198.653.25%276
Aug 19, 2025192.04193.12192.04193.12192.39-0.39%101
Aug 18, 2025194.18194.18193.52193.88193.150.24%72
Aug 15, 2025194.00195.84193.42193.42192.69-0.70%20