Waste Management, Inc. (FRA:UWS)
Germany · Delayed Price · Currency is EUR 196.95
+1.30 (0.66%)
Last updated: Jun 26, 2026, 3:21 PM CET
FRA:UWS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 187.95 | 188.65 | 187.05 | 188.65 | 187.84 | 0.13% | 259 |
| May 6, 2026 | 190.90 | 191.95 | 188.35 | 188.40 | 187.59 | -2.08% | 139 |
| May 5, 2026 | 194.50 | 195.80 | 192.40 | 192.40 | 191.58 | -1.51% | 281 |
| May 4, 2026 | 194.60 | 196.40 | 194.00 | 195.35 | 194.51 | -1.11% | 162 |
| Apr 30, 2026 | 196.10 | 197.55 | 196.10 | 197.55 | 196.70 | 2.36% | 972 |
| Apr 29, 2026 | 194.00 | 194.05 | 193.00 | 193.00 | 192.17 | -0.39% | 356 |
| Apr 28, 2026 | 193.05 | 196.10 | 193.05 | 193.75 | 192.92 | 0.23% | 51 |
| Apr 27, 2026 | 195.75 | 195.75 | 193.30 | 193.30 | 192.47 | -3.28% | 216 |
| Apr 24, 2026 | 198.25 | 200.60 | 198.25 | 199.85 | 198.99 | 4.14% | 63 |
| Apr 23, 2026 | 191.30 | 191.90 | 191.30 | 191.90 | 191.08 | 0.81% | 46 |
| Apr 22, 2026 | 190.00 | 192.15 | 190.00 | 190.35 | 189.53 | 0.37% | 427 |
| Apr 21, 2026 | 190.30 | 191.70 | 189.40 | 189.65 | 188.84 | -0.37% | 97 |
| Apr 20, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 189.53 | 0.29% | - |
| Apr 17, 2026 | 190.10 | 190.50 | 187.70 | 189.80 | 188.99 | -0.52% | 350 |