Waste Management, Inc. (FRA:UWS)
Germany · Delayed Price · Currency is EUR 189.15
+3.65 (1.97%)
Last updated: Sep 14, 2026, 9:09 PM CET
FRA:UWS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 185.20 | 189.00 | 185.20 | 189.00 | 189.00 | 1.89% | 319 |
| 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 |
| Aug 14, 2026 | 194.05 | 195.35 | 194.00 | 194.10 | 193.25 | -1.52% | 524 |
| Aug 13, 2026 | 196.20 | 197.10 | 196.20 | 197.10 | 196.24 | 0.31% | 100 |
| Aug 12, 2026 | 195.95 | 196.50 | 195.80 | 196.50 | 195.64 | 0.18% | 168 |
| Aug 11, 2026 | 196.15 | 196.15 | 196.15 | 196.15 | 195.29 | -0.20% | 173 |
| Aug 10, 2026 | 196.85 | 196.85 | 195.45 | 196.55 | 195.69 | -0.23% | 173 |
| Aug 7, 2026 | 198.75 | 199.55 | 197.00 | 197.00 | 196.14 | -0.51% | 17 |
| Aug 6, 2026 | 194.15 | 198.00 | 194.15 | 198.00 | 197.13 | 1.56% | 56 |
| Aug 5, 2026 | 194.90 | 197.10 | 193.60 | 194.95 | 194.10 | -1.27% | 366 |
| Aug 4, 2026 | 196.95 | 197.45 | 196.95 | 197.45 | 196.59 | 0.48% | 285 |
| Aug 3, 2026 | 195.20 | 197.05 | 195.15 | 196.50 | 195.64 | -0.61% | 52 |
| Jul 31, 2026 | 196.60 | 198.10 | 196.60 | 197.70 | 196.83 | 0.66% | 202 |
| Jul 30, 2026 | 206.30 | 206.30 | 196.40 | 196.40 | 195.54 | -7.27% | 125 |
| Jul 29, 2026 | 205.30 | 211.80 | 205.30 | 211.80 | 210.87 | -1.03% | 171 |
| Jul 28, 2026 | 209.10 | 214.00 | 209.10 | 214.00 | 213.06 | 2.98% | 69 |
| Jul 27, 2026 | 207.50 | 207.80 | 207.50 | 207.80 | 206.89 | -0.95% | 85 |
| Jul 24, 2026 | 207.90 | 209.80 | 207.90 | 209.80 | 208.88 | 1.50% | 383 |
| Jul 23, 2026 | 206.70 | 206.70 | 206.70 | 206.70 | 205.80 | 1.32% | - |
| Jul 22, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.11 | -2.16% | - |
| Jul 21, 2026 | 208.30 | 209.00 | 208.30 | 208.50 | 207.59 | - | 130 |
| Jul 20, 2026 | 208.80 | 208.80 | 208.50 | 208.50 | 207.59 | -2.48% | 82 |
| Jul 17, 2026 | 211.50 | 214.50 | 211.50 | 213.80 | 212.86 | 1.42% | 56 |
| Jul 16, 2026 | 202.70 | 211.00 | 202.70 | 210.80 | 209.88 | 3.03% | 33 |
| Jul 15, 2026 | 204.40 | 206.40 | 204.40 | 204.60 | 203.70 | -1.02% | 14 |
| Jul 14, 2026 | 207.00 | 207.60 | 206.70 | 206.70 | 205.80 | -0.14% | 176 |
| Jul 13, 2026 | 206.00 | 207.00 | 205.80 | 207.00 | 206.09 | 1.62% | 56 |
| Jul 10, 2026 | 202.00 | 203.70 | 202.00 | 203.70 | 202.81 | -0.73% | 8 |
| Jul 9, 2026 | 204.30 | 205.20 | 204.30 | 205.20 | 204.30 | -0.77% | 48 |
| Jul 8, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 205.89 | 0.10% | - |
| Jul 7, 2026 | 200.40 | 206.60 | 200.40 | 206.60 | 205.70 | 3.46% | 115 |