Waste Management, Inc. (FRA:UWS)
Germany · Delayed Price · Currency is EUR 210.80
+6.20 (3.03%)
At close: Jul 16, 2026
FRA:UWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 202.70 | 211.00 | 202.70 | 210.80 | - | 3.03% | - |
| 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% | - |
| Jun 16, 2026 | 187.20 | 188.20 | 186.30 | 188.10 | 188.10 | 0.48% | 428 |
| Jun 15, 2026 | 188.40 | 188.40 | 186.90 | 187.20 | 187.20 | -1.19% | 211 |
| Jun 12, 2026 | 189.00 | 189.45 | 189.00 | 189.45 | 189.45 | -3.05% | 12 |
| Jun 11, 2026 | 193.95 | 195.45 | 193.95 | 195.40 | 195.40 | 0.54% | 101 |
| Jun 10, 2026 | 191.35 | 194.35 | 190.50 | 194.35 | 194.35 | 2.91% | 19 |
| Jun 9, 2026 | 186.70 | 188.85 | 186.70 | 188.85 | 188.85 | -0.21% | 40 |
| Jun 8, 2026 | 191.00 | 191.00 | 189.25 | 189.25 | 189.25 | 1.18% | 281 |
| Jun 5, 2026 | 187.30 | 187.30 | 187.05 | 187.05 | 187.05 | -1.00% | 10 |
| Jun 4, 2026 | 187.85 | 190.55 | 187.85 | 189.75 | 188.94 | 1.63% | 174 |
| Jun 3, 2026 | 182.00 | 186.70 | 181.80 | 186.70 | 185.90 | 2.92% | 209 |
| Jun 2, 2026 | 182.40 | 183.40 | 181.00 | 181.40 | 180.62 | -0.33% | 67 |
| Jun 1, 2026 | 181.45 | 182.40 | 181.45 | 182.00 | 181.22 | -1.06% | 600 |
| May 29, 2026 | 184.00 | 185.00 | 183.95 | 183.95 | 183.16 | -0.94% | 122 |
| May 28, 2026 | 185.60 | 185.70 | 185.35 | 185.70 | 184.90 | 0.60% | 408 |
| May 27, 2026 | 184.85 | 184.85 | 184.60 | 184.60 | 183.81 | -0.81% | 36 |
| May 26, 2026 | 186.70 | 187.45 | 185.90 | 186.10 | 185.30 | -0.19% | 155 |
| May 25, 2026 | 187.00 | 187.00 | 186.45 | 186.45 | 185.65 | -0.51% | 7 |
| May 22, 2026 | 187.40 | 187.40 | 187.40 | 187.40 | 186.60 | -0.24% | - |
| May 21, 2026 | 188.80 | 188.80 | 187.85 | 187.85 | 187.05 | -0.61% | 105 |
| May 20, 2026 | 192.10 | 192.30 | 189.00 | 189.00 | 188.19 | -3.67% | 225 |
| May 19, 2026 | 191.10 | 196.20 | 191.10 | 196.20 | 195.36 | 4.20% | 107 |
| May 18, 2026 | 189.00 | 189.10 | 188.30 | 188.30 | 187.49 | -1.02% | 27 |
| May 15, 2026 | 187.90 | 190.25 | 187.90 | 190.25 | 189.43 | 1.55% | 364 |
| May 14, 2026 | 185.15 | 187.35 | 185.15 | 187.35 | 186.55 | 2.60% | 120 |
| May 13, 2026 | 185.10 | 186.20 | 182.60 | 182.60 | 181.82 | -2.33% | 62 |
| May 12, 2026 | 181.75 | 186.95 | 181.75 | 186.95 | 186.15 | 2.80% | 132 |
| May 11, 2026 | 183.60 | 183.60 | 181.55 | 181.85 | 181.07 | -1.52% | 336 |
| May 8, 2026 | 189.35 | 189.35 | 184.65 | 184.65 | 183.86 | -2.12% | 162 |