Waste Management, Inc. (FRA:UWS)
Germany · Delayed Price · Currency is EUR 190.55
-2.35 (-1.22%)
Last updated: Aug 26, 2026, 1:23 PM CET
FRA:UWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 194.90 | 194.90 | 192.45 | 192.90 | 192.90 | 0.26% | 120 |
| Aug 24, 2026 | 191.80 | 192.40 | 191.80 | 192.40 | 192.40 | 0.13% | 5 |
| Aug 21, 2026 | 192.15 | 192.80 | 190.80 | 192.15 | 192.15 | -0.47% | 179 |
| Aug 20, 2026 | 192.20 | 193.05 | 191.75 | 193.05 | 193.05 | 0.49% | 49 |
| Aug 19, 2026 | 192.55 | 192.65 | 192.10 | 192.10 | 192.10 | -1.03% | 53 |
| Aug 18, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | 0.62% | - |
| Aug 17, 2026 | 193.40 | 194.20 | 192.90 | 192.90 | 192.90 | -0.62% | 132 |
| Aug 14, 2026 | 194.05 | 195.35 | 194.00 | 194.10 | 194.10 | -1.52% | 524 |
| Aug 13, 2026 | 196.20 | 197.10 | 196.20 | 197.10 | 197.10 | 0.31% | 100 |
| Aug 12, 2026 | 195.95 | 196.50 | 195.80 | 196.50 | 196.50 | 0.18% | 168 |
| Aug 11, 2026 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | -0.20% | 173 |
| Aug 10, 2026 | 196.85 | 196.85 | 195.45 | 196.55 | 196.55 | -0.23% | 173 |
| Aug 7, 2026 | 198.75 | 199.55 | 197.00 | 197.00 | 197.00 | -0.51% | 17 |
| Aug 6, 2026 | 194.15 | 198.00 | 194.15 | 198.00 | 198.00 | 1.56% | 56 |
| Aug 5, 2026 | 194.90 | 197.10 | 193.60 | 194.95 | 194.95 | -1.27% | 366 |
| Aug 4, 2026 | 196.95 | 197.45 | 196.95 | 197.45 | 197.45 | 0.48% | 285 |
| Aug 3, 2026 | 195.20 | 197.05 | 195.15 | 196.50 | 196.50 | -0.61% | 52 |
| Jul 31, 2026 | 196.60 | 198.10 | 196.60 | 197.70 | 197.70 | 0.66% | 202 |
| Jul 30, 2026 | 206.30 | 206.30 | 196.40 | 196.40 | 196.40 | -7.27% | 125 |
| Jul 29, 2026 | 205.30 | 211.80 | 205.30 | 211.80 | 211.80 | -1.03% | 171 |
| Jul 28, 2026 | 209.10 | 214.00 | 209.10 | 214.00 | 214.00 | 2.98% | 69 |
| Jul 27, 2026 | 207.50 | 207.80 | 207.50 | 207.80 | 207.80 | -0.95% | 85 |
| Jul 24, 2026 | 207.90 | 209.80 | 207.90 | 209.80 | 209.80 | 1.50% | 383 |
| Jul 23, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | 1.32% | - |
| Jul 22, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -2.16% | - |
| Jul 21, 2026 | 208.30 | 209.00 | 208.30 | 208.50 | 208.50 | - | 130 |
| Jul 20, 2026 | 208.80 | 208.80 | 208.50 | 208.50 | 208.50 | -2.48% | 82 |
| Jul 17, 2026 | 211.50 | 214.50 | 211.50 | 213.80 | 213.80 | 1.42% | 56 |
| Jul 16, 2026 | 202.70 | 211.00 | 202.70 | 210.80 | 210.80 | 3.03% | 33 |
| Jul 15, 2026 | 204.40 | 206.40 | 204.40 | 204.60 | 204.60 | -1.02% | 14 |
| Jul 14, 2026 | 207.00 | 207.60 | 206.70 | 206.70 | 206.70 | -0.14% | 176 |
| Jul 13, 2026 | 206.00 | 207.00 | 205.80 | 207.00 | 207.00 | 1.62% | 56 |
| Jul 10, 2026 | 202.00 | 203.70 | 202.00 | 203.70 | 203.70 | -0.73% | 8 |
| Jul 9, 2026 | 204.30 | 205.20 | 204.30 | 205.20 | 205.20 | -0.77% | 48 |
| Jul 8, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | 0.10% | - |
| Jul 7, 2026 | 200.40 | 206.60 | 200.40 | 206.60 | 206.60 | 3.46% | 115 |
| Jul 6, 2026 | 200.30 | 201.00 | 199.70 | 199.70 | 199.70 | -0.45% | 130 |
| Jul 3, 2026 | 201.90 | 201.90 | 200.60 | 200.60 | 200.60 | -0.15% | 146 |
| Jul 2, 2026 | 196.40 | 200.90 | 196.05 | 200.90 | 200.90 | 3.18% | 389 |
| Jul 1, 2026 | 194.60 | 195.50 | 194.60 | 194.70 | 194.70 | -0.38% | 51 |
| Jun 30, 2026 | 195.25 | 195.65 | 195.00 | 195.45 | 195.45 | -0.23% | 181 |
| Jun 29, 2026 | 197.80 | 198.70 | 195.90 | 195.90 | 195.90 | -0.53% | 726 |
| Jun 26, 2026 | 196.15 | 196.95 | 196.15 | 196.95 | 196.95 | 0.66% | 30 |
| Jun 25, 2026 | 195.00 | 197.65 | 195.00 | 195.65 | 195.65 | -0.53% | 98 |
| Jun 24, 2026 | 191.85 | 197.95 | 191.85 | 196.70 | 196.70 | 2.90% | 104 |
| Jun 23, 2026 | 186.55 | 191.15 | 186.55 | 191.15 | 191.15 | 1.73% | 271 |
| Jun 22, 2026 | 187.00 | 187.90 | 186.40 | 187.90 | 187.90 | 0.51% | 300 |
| Jun 19, 2026 | 187.00 | 187.80 | 186.70 | 186.95 | 186.95 | -0.03% | 74 |
| Jun 18, 2026 | 187.85 | 188.95 | 187.00 | 187.00 | 187.00 | -0.35% | 82 |
| Jun 17, 2026 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | -0.24% | - |