Waste Management, Inc. (FRA:UWS)
Germany · Delayed Price · Currency is EUR 196.44
-2.88 (-1.44%)
Last updated: Feb 20, 2026, 5:00 PM CET
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 198.00 | 199.20 | 196.20 | 196.44 | 196.44 | -1.44% | 316 |
| Feb 19, 2026 | 197.92 | 202.15 | 197.92 | 199.32 | 199.32 | 1.18% | 549 |
| Feb 18, 2026 | 198.08 | 199.30 | 197.00 | 197.00 | 197.00 | -0.72% | 173 |
| Feb 17, 2026 | 197.74 | 199.02 | 197.74 | 198.42 | 198.42 | 0.06% | 200 |
| Feb 16, 2026 | 198.04 | 198.30 | 197.34 | 198.30 | 198.30 | 0.31% | 140 |
| Feb 13, 2026 | 194.38 | 197.68 | 194.38 | 197.68 | 197.68 | -0.32% | 62 |
| Feb 12, 2026 | 197.40 | 198.32 | 197.14 | 198.32 | 198.32 | 0.24% | 67 |
| Feb 11, 2026 | 194.00 | 197.84 | 194.00 | 197.84 | 197.84 | 1.97% | 258 |
| Feb 10, 2026 | 192.70 | 194.64 | 192.70 | 194.02 | 194.02 | 0.77% | 224 |
| Feb 9, 2026 | 191.22 | 192.92 | 190.50 | 192.54 | 192.54 | 0.28% | 387 |
| Feb 6, 2026 | 191.96 | 192.00 | 191.96 | 192.00 | 192.00 | -0.71% | 11 |
| Feb 5, 2026 | 192.90 | 193.38 | 192.70 | 193.38 | 193.38 | -0.26% | 28 |
| Feb 4, 2026 | 189.76 | 193.88 | 189.76 | 193.88 | 193.88 | 1.91% | 155 |
| Feb 3, 2026 | 188.54 | 192.18 | 187.62 | 190.24 | 190.24 | 0.77% | 136 |
| Feb 2, 2026 | 186.48 | 189.60 | 186.48 | 188.78 | 188.78 | 2.51% | 170 |
| Jan 30, 2026 | 186.06 | 186.06 | 184.04 | 184.16 | 184.16 | -2.45% | 210 |
| Jan 29, 2026 | 187.18 | 189.50 | 187.18 | 188.78 | 188.78 | -2.61% | 209 |
| Jan 28, 2026 | 192.98 | 193.84 | 192.80 | 193.84 | 193.84 | 0.51% | 157 |
| Jan 27, 2026 | 193.14 | 194.32 | 191.92 | 192.86 | 192.86 | -0.52% | 259 |
| Jan 26, 2026 | 193.62 | 194.22 | 193.16 | 193.86 | 193.86 | -0.50% | 194 |
| Jan 23, 2026 | 194.58 | 195.58 | 194.58 | 194.84 | 194.84 | 0.23% | 198 |
| Jan 22, 2026 | 193.32 | 194.56 | 192.98 | 194.40 | 194.40 | 0.65% | 95 |
| Jan 21, 2026 | 187.50 | 193.14 | 187.50 | 193.14 | 193.14 | 2.60% | 168 |
| Jan 20, 2026 | 188.92 | 188.92 | 188.24 | 188.24 | 188.24 | -0.51% | 290 |
| Jan 19, 2026 | 189.06 | 189.20 | 187.94 | 189.20 | 189.20 | -0.42% | 37 |
| Jan 16, 2026 | 188.74 | 190.00 | 188.74 | 190.00 | 190.00 | 0.36% | 285 |
| Jan 15, 2026 | 187.60 | 189.32 | 187.60 | 189.32 | 189.32 | 1.53% | 109 |
| Jan 14, 2026 | 185.20 | 186.46 | 185.20 | 186.46 | 186.46 | -0.16% | 160 |
| Jan 13, 2026 | 187.12 | 187.12 | 186.76 | 186.76 | 186.76 | -1.28% | 9 |
| Jan 12, 2026 | 188.60 | 189.20 | 188.04 | 189.18 | 189.18 | 1.40% | 424 |
| Jan 9, 2026 | 186.56 | 186.56 | 186.56 | 186.56 | 186.56 | 0.19% | - |
| Jan 8, 2026 | 184.58 | 186.20 | 184.58 | 186.20 | 186.20 | 0.62% | 20 |
| Jan 7, 2026 | 186.96 | 187.96 | 185.06 | 185.06 | 185.06 | -1.25% | 124 |
| Jan 6, 2026 | 186.90 | 187.68 | 186.50 | 187.40 | 187.40 | 1.07% | 809 |
| Jan 5, 2026 | 186.04 | 187.38 | 185.02 | 185.42 | 185.42 | -1.55% | 666 |
| Jan 2, 2026 | 188.40 | 188.98 | 188.34 | 188.34 | 188.34 | 0.04% | 305 |
| Dec 30, 2025 | 188.26 | 188.26 | 188.26 | 188.26 | 188.26 | -0.44% | - |
| Dec 29, 2025 | 187.44 | 189.10 | 187.44 | 189.10 | 189.10 | 1.56% | 87 |
| Dec 23, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -0.25% | - |
| Dec 22, 2025 | 184.78 | 186.66 | 184.24 | 186.66 | 186.66 | 0.53% | 137 |
| Dec 19, 2025 | 185.44 | 186.64 | 185.44 | 185.68 | 185.68 | -0.12% | 90 |
| Dec 18, 2025 | 186.66 | 187.60 | 185.90 | 185.90 | 185.90 | -0.58% | 85 |
| Dec 17, 2025 | 186.54 | 188.00 | 186.38 | 186.98 | 186.98 | 0.55% | 325 |
| Dec 16, 2025 | 185.40 | 186.96 | 185.30 | 185.96 | 185.96 | 0.75% | 192 |
| Dec 15, 2025 | 183.54 | 184.58 | 183.54 | 184.58 | 184.58 | 0.68% | 94 |
| Dec 12, 2025 | 181.10 | 183.34 | 181.10 | 183.34 | 183.34 | 1.86% | 110 |
| Dec 11, 2025 | 179.46 | 180.00 | 178.26 | 180.00 | 180.00 | -0.24% | 450 |
| Dec 10, 2025 | 179.74 | 180.44 | 179.52 | 180.44 | 180.44 | -1.11% | 61 |
| Dec 9, 2025 | 180.36 | 182.46 | 179.94 | 182.46 | 182.46 | -0.48% | 400 |
| Dec 8, 2025 | 182.74 | 183.86 | 182.74 | 183.34 | 183.34 | -0.05% | 289 |