Waste Management, Inc. (FRA:UWS)
Germany · Delayed Price · Currency is EUR 181.80
+0.40 (0.22%)
Last updated: Jun 3, 2026, 10:15 AM CET
FRA:UWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 182.40 | 183.40 | 181.00 | 181.40 | 181.40 | -0.33% | 67 |
| Jun 1, 2026 | 181.45 | 182.40 | 181.45 | 182.00 | 182.00 | -1.06% | 600 |
| May 29, 2026 | 184.00 | 185.00 | 183.95 | 183.95 | 183.95 | -0.94% | 122 |
| May 28, 2026 | 185.60 | 185.70 | 185.35 | 185.70 | 185.70 | 0.60% | 408 |
| May 27, 2026 | 184.85 | 184.85 | 184.60 | 184.60 | 184.60 | -0.81% | 36 |
| May 26, 2026 | 186.70 | 187.45 | 185.90 | 186.10 | 186.10 | -0.19% | 155 |
| May 25, 2026 | 187.00 | 187.00 | 186.45 | 186.45 | 186.45 | -0.51% | 7 |
| May 22, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | -0.24% | 105 |
| May 21, 2026 | 188.80 | 188.80 | 187.85 | 187.85 | 187.85 | -0.61% | 105 |
| May 20, 2026 | 192.10 | 192.30 | 189.00 | 189.00 | 189.00 | -3.67% | 225 |
| May 19, 2026 | 191.10 | 196.20 | 191.10 | 196.20 | 196.20 | 4.20% | 107 |
| May 18, 2026 | 189.00 | 189.10 | 188.30 | 188.30 | 188.30 | -1.02% | 27 |
| May 15, 2026 | 187.90 | 190.25 | 187.90 | 190.25 | 190.25 | 1.55% | 364 |
| May 14, 2026 | 185.15 | 187.35 | 185.15 | 187.35 | 187.35 | 2.60% | 120 |
| May 13, 2026 | 185.10 | 186.20 | 182.60 | 182.60 | 182.60 | -2.33% | 62 |
| May 12, 2026 | 181.75 | 186.95 | 181.75 | 186.95 | 186.95 | 2.80% | 132 |
| May 11, 2026 | 183.60 | 183.60 | 181.55 | 181.85 | 181.85 | -1.52% | 336 |
| May 8, 2026 | 189.35 | 189.35 | 184.65 | 184.65 | 184.65 | -2.12% | 162 |
| May 7, 2026 | 187.95 | 188.65 | 187.05 | 188.65 | 188.65 | 0.13% | 259 |
| May 6, 2026 | 190.90 | 191.95 | 188.35 | 188.40 | 188.40 | -2.08% | 139 |
| May 5, 2026 | 194.50 | 195.80 | 192.40 | 192.40 | 192.40 | -1.51% | 281 |
| May 4, 2026 | 194.60 | 196.40 | 194.00 | 195.35 | 195.35 | -1.11% | 162 |
| Apr 30, 2026 | 196.10 | 197.55 | 196.10 | 197.55 | 197.55 | 2.36% | 972 |
| Apr 29, 2026 | 194.00 | 194.05 | 193.00 | 193.00 | 193.00 | -0.39% | 356 |
| Apr 28, 2026 | 193.05 | 196.10 | 193.05 | 193.75 | 193.75 | 0.23% | 51 |
| Apr 27, 2026 | 195.75 | 195.75 | 193.30 | 193.30 | 193.30 | -3.28% | 216 |
| Apr 24, 2026 | 198.25 | 200.60 | 198.25 | 199.85 | 199.85 | 4.14% | 63 |
| Apr 23, 2026 | 191.30 | 191.90 | 191.30 | 191.90 | 191.90 | 0.81% | 46 |
| Apr 22, 2026 | 190.00 | 192.15 | 190.00 | 190.35 | 190.35 | 0.37% | 427 |
| Apr 21, 2026 | 190.30 | 191.70 | 189.40 | 189.65 | 189.65 | -0.37% | 97 |
| Apr 20, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | 0.29% | - |
| Apr 17, 2026 | 190.10 | 190.50 | 187.70 | 189.80 | 189.80 | -0.52% | 350 |
| Apr 16, 2026 | 190.35 | 190.80 | 190.35 | 190.80 | 190.80 | 0.42% | 15 |
| Apr 15, 2026 | 192.60 | 193.50 | 190.00 | 190.00 | 190.00 | -2.31% | 214 |
| Apr 14, 2026 | 195.90 | 196.75 | 194.50 | 194.50 | 194.50 | -0.46% | 390 |
| Apr 13, 2026 | 195.10 | 196.00 | 195.10 | 195.40 | 195.40 | -0.31% | 58 |
| Apr 10, 2026 | 198.90 | 199.50 | 196.00 | 196.00 | 196.00 | -1.06% | 60 |
| Apr 9, 2026 | 197.60 | 198.20 | 197.60 | 198.10 | 198.10 | 0.33% | 51 |
| Apr 8, 2026 | 201.60 | 201.60 | 194.50 | 197.45 | 197.45 | -2.97% | 226 |
| Apr 7, 2026 | 202.10 | 203.50 | 202.10 | 203.50 | 203.50 | 0.02% | 11 |
| Apr 2, 2026 | 199.98 | 203.45 | 199.50 | 203.45 | 203.45 | 2.78% | 224 |
| Apr 1, 2026 | 199.14 | 199.74 | 197.94 | 197.94 | 197.94 | -0.46% | 411 |
| Mar 31, 2026 | 200.10 | 202.05 | 198.72 | 198.86 | 198.86 | 1.41% | 137 |
| Mar 30, 2026 | 195.50 | 196.54 | 195.50 | 196.10 | 196.10 | -0.88% | 171 |
| Mar 27, 2026 | 196.10 | 197.84 | 196.04 | 197.84 | 197.84 | 0.36% | 272 |
| Mar 26, 2026 | 194.56 | 197.14 | 193.66 | 197.14 | 197.14 | 2.30% | 122 |
| Mar 25, 2026 | 194.00 | 195.80 | 192.70 | 192.70 | 192.70 | -1.18% | 205 |
| Mar 24, 2026 | 196.26 | 196.26 | 195.00 | 195.00 | 195.00 | -0.73% | 132 |
| Mar 23, 2026 | 198.82 | 201.60 | 196.44 | 196.44 | 196.44 | -1.95% | 641 |
| Mar 20, 2026 | 200.85 | 202.10 | 200.35 | 200.35 | 200.35 | -0.69% | 31 |