Waste Management, Inc. (FRA:UWS)
Germany · Delayed Price · Currency is EUR 213.10
+0.50 (0.24%)
At close: Oct 23, 2026
FRA:UWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 211.70 | 214.10 | 211.70 | 213.10 | 213.10 | 0.24% | 276 |
| Oct 22, 2026 | 204.30 | 212.60 | 204.30 | 212.60 | 212.60 | 3.71% | 93 |
| Oct 21, 2026 | 206.00 | 206.40 | 204.40 | 205.00 | 205.00 | 0.49% | 129 |
| Oct 20, 2026 | 201.70 | 204.00 | 201.70 | 204.00 | 204.00 | 1.34% | 52 |
| Oct 19, 2026 | 201.70 | 201.70 | 200.60 | 201.30 | 201.30 | 0.78% | 140 |
| Oct 16, 2026 | 199.20 | 199.75 | 199.20 | 199.75 | 199.75 | 0.81% | 35 |
| Oct 15, 2026 | 192.70 | 198.15 | 192.70 | 198.15 | 198.15 | 4.68% | 95 |
| Oct 14, 2026 | 189.05 | 189.30 | 189.05 | 189.30 | 189.30 | 0.32% | 2 |
| Oct 13, 2026 | 189.10 | 190.05 | 188.70 | 188.70 | 188.70 | -0.24% | 187 |
| Oct 12, 2026 | 186.10 | 189.15 | 186.10 | 189.15 | 189.15 | 0.99% | 113 |
| Oct 9, 2026 | 187.00 | 187.30 | 186.00 | 187.30 | 187.30 | 0.51% | 147 |
| Oct 8, 2026 | 186.20 | 187.80 | 185.75 | 186.35 | 186.35 | 0.22% | 116 |
| Oct 7, 2026 | 185.05 | 186.55 | 185.05 | 185.95 | 185.95 | 0.46% | 142 |
| Oct 6, 2026 | 184.15 | 185.10 | 183.90 | 185.10 | 185.10 | 1.42% | 92 |
| Oct 5, 2026 | 182.25 | 182.90 | 182.25 | 182.50 | 182.50 | 1.76% | 683 |
| Oct 2, 2026 | 179.60 | 179.60 | 179.35 | 179.35 | 179.35 | -0.03% | 13 |
| Oct 1, 2026 | 180.10 | 180.95 | 179.40 | 179.40 | 179.40 | -0.33% | 135 |
| Sep 30, 2026 | 182.70 | 182.70 | 180.00 | 180.00 | 180.00 | -1.02% | 205 |
| Sep 29, 2026 | 182.10 | 182.10 | 181.85 | 181.85 | 181.85 | -0.76% | 2 |
| Sep 28, 2026 | 182.50 | 183.25 | 182.05 | 183.25 | 183.25 | 0.66% | 68 |
| Sep 25, 2026 | 182.70 | 183.25 | 182.05 | 182.05 | 182.05 | -0.76% | 116 |
| Sep 24, 2026 | 182.35 | 184.00 | 182.35 | 183.45 | 183.45 | 0.52% | 48 |
| Sep 23, 2026 | 181.60 | 182.65 | 181.60 | 182.50 | 182.50 | 1.00% | 257 |
| Sep 22, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 180.70 | -0.39% | - |
| Sep 21, 2026 | 183.80 | 184.10 | 181.40 | 181.40 | 181.40 | -1.41% | 102 |
| Sep 18, 2026 | 185.70 | 185.70 | 184.00 | 184.00 | 184.00 | -1.45% | 46 |
| Sep 17, 2026 | 186.70 | 186.70 | 186.70 | 186.70 | 186.70 | -0.59% | - |
| Sep 16, 2026 | 188.00 | 189.05 | 187.80 | 187.80 | 187.80 | -0.27% | 60 |
| Sep 15, 2026 | 188.35 | 190.05 | 188.30 | 188.30 | 188.30 | -0.45% | 157 |
| Sep 14, 2026 | 185.20 | 189.15 | 185.20 | 189.15 | 189.15 | 1.97% | 344 |
| Sep 11, 2026 | 184.35 | 185.50 | 184.35 | 185.50 | 185.50 | 0.36% | 43 |
| Sep 10, 2026 | 185.70 | 186.55 | 185.65 | 185.65 | 184.84 | 0.35% | 217 |
| Sep 9, 2026 | 186.90 | 186.90 | 185.00 | 185.00 | 184.19 | -1.44% | 222 |
| Sep 8, 2026 | 187.20 | 188.80 | 187.20 | 187.70 | 186.88 | 0.32% | 19 |
| Sep 7, 2026 | 187.10 | 187.10 | 187.10 | 187.10 | 186.28 | -1.99% | 100 |
| Sep 4, 2026 | 190.15 | 191.00 | 190.15 | 190.90 | 190.06 | 0.18% | 62 |
| Sep 3, 2026 | 188.80 | 190.55 | 188.80 | 190.55 | 189.72 | -0.03% | 15 |
| Sep 2, 2026 | 189.45 | 191.60 | 189.45 | 190.60 | 189.77 | 0.18% | 432 |
| Sep 1, 2026 | 190.55 | 190.65 | 190.25 | 190.25 | 189.42 | 0.40% | 167 |
| Aug 31, 2026 | 189.45 | 189.50 | 189.45 | 189.50 | 188.67 | 0.42% | 41 |
| Aug 28, 2026 | 187.10 | 188.70 | 186.85 | 188.70 | 187.87 | 0.86% | 52 |
| Aug 27, 2026 | 189.30 | 189.75 | 187.10 | 187.10 | 186.28 | -1.81% | 64 |
| Aug 26, 2026 | 190.65 | 190.65 | 190.55 | 190.55 | 189.72 | -1.22% | 10 |
| Aug 25, 2026 | 194.90 | 194.90 | 192.45 | 192.90 | 192.06 | 0.26% | 120 |
| Aug 24, 2026 | 191.80 | 192.40 | 191.80 | 192.40 | 191.56 | 0.13% | 5 |
| Aug 21, 2026 | 192.15 | 192.80 | 190.80 | 192.15 | 191.31 | -0.47% | 179 |
| Aug 20, 2026 | 192.20 | 193.05 | 191.75 | 193.05 | 192.20 | 0.49% | 49 |
| Aug 19, 2026 | 192.55 | 192.65 | 192.10 | 192.10 | 191.26 | -1.03% | 53 |
| Aug 18, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 193.25 | 0.62% | - |
| Aug 17, 2026 | 193.40 | 194.20 | 192.90 | 192.90 | 192.06 | -0.62% | 132 |