Waste Management, Inc. (FRA:UWS)
Germany · Delayed Price · Currency is EUR 184.16
-4.62 (-2.45%)
At close: Jan 30, 2026
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 182.80 | 183.44 | 182.78 | 183.44 | 183.44 | 0.15% | 55 |
| Dec 4, 2025 | 185.18 | 185.52 | 183.16 | 183.16 | 182.45 | -0.73% | 188 |
| Dec 3, 2025 | 184.22 | 184.52 | 184.22 | 184.50 | 183.79 | -0.19% | 739 |
| Dec 2, 2025 | 185.60 | 186.70 | 184.78 | 184.86 | 184.15 | -1.41% | 444 |
| Dec 1, 2025 | 188.34 | 188.34 | 187.50 | 187.50 | 186.78 | -0.36% | 22 |
| Nov 28, 2025 | 187.98 | 188.68 | 187.92 | 188.18 | 187.45 | -0.38% | 110 |
| Nov 27, 2025 | 187.00 | 188.90 | 187.00 | 188.90 | 188.17 | 0.88% | 67 |
| Nov 26, 2025 | 186.04 | 187.26 | 186.04 | 187.26 | 186.54 | 1.28% | 171 |
| Nov 25, 2025 | 183.92 | 184.92 | 183.22 | 184.90 | 184.19 | 0.30% | 1,415 |
| Nov 24, 2025 | 187.38 | 187.66 | 184.34 | 184.34 | 183.63 | -1.67% | 365 |
| Nov 21, 2025 | 187.46 | 187.48 | 187.46 | 187.48 | 186.76 | 0.48% | 177 |
| Nov 20, 2025 | 185.96 | 187.88 | 185.96 | 186.58 | 185.86 | -0.53% | 335 |
| Nov 19, 2025 | 181.56 | 187.58 | 181.56 | 187.58 | 186.86 | 3.48% | 97 |
| Nov 18, 2025 | 178.80 | 181.28 | 178.80 | 181.28 | 180.58 | 0.83% | 100 |
| Nov 17, 2025 | 180.12 | 180.38 | 179.78 | 179.78 | 179.09 | -0.79% | 186 |