Waste Management, Inc. (FRA:UWS)
Germany · Delayed Price · Currency is EUR 222.00
+2.00 (0.91%)
At close: Nov 13, 2026
FRA:UWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 220.20 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 31 |
| Nov 12, 2026 | 216.50 | 220.00 | 216.50 | 220.00 | 220.00 | 2.52% | 414 |
| Nov 11, 2026 | 210.30 | 214.60 | 210.30 | 214.60 | 214.60 | 1.27% | 20 |
| Nov 10, 2026 | 211.00 | 211.90 | 211.00 | 211.90 | 211.90 | 0.52% | 20 |
| Nov 9, 2026 | 211.70 | 213.00 | 210.80 | 210.80 | 210.80 | -0.66% | 8 |
| Nov 6, 2026 | 213.70 | 213.80 | 212.00 | 212.20 | 212.20 | -1.35% | 74 |
| Nov 5, 2026 | 212.20 | 220.20 | 212.20 | 215.10 | 215.10 | 1.99% | 344 |
| Nov 4, 2026 | 208.90 | 210.90 | 208.30 | 210.90 | 210.90 | -0.24% | 94 |
| Nov 3, 2026 | 211.10 | 211.90 | 210.60 | 211.40 | 211.40 | 1.29% | 42 |
| Nov 2, 2026 | 207.10 | 209.50 | 207.10 | 208.70 | 208.70 | -0.76% | 61 |
| Oct 30, 2026 | 208.30 | 210.30 | 208.30 | 210.30 | 210.30 | 2.39% | 3 |
| Oct 29, 2026 | 204.00 | 205.40 | 204.00 | 205.40 | 205.40 | 1.83% | 60 |
| Oct 28, 2026 | 208.20 | 208.20 | 201.70 | 201.70 | 201.70 | -3.08% | 222 |
| Oct 27, 2026 | 215.30 | 216.00 | 208.10 | 208.10 | 208.10 | -2.98% | 42 |
| Oct 26, 2026 | 212.30 | 215.10 | 211.50 | 214.50 | 214.50 | 0.66% | 118 |
| 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 |