Skip to main content
Waste Management, Inc. (ETR:UWS)
Germany flag Germany · Delayed Price · Currency is EUR
211.95
+3.05 (1.46%)
Mar 6, 2026, 5:35 PM CET

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026209.25209.80208.90208.90208.90-0.24%57
Mar 4, 2026209.15210.55208.80209.40209.400.36%304
Mar 3, 2026208.95210.65206.50208.65208.650.70%851
Mar 2, 2026204.00207.80202.60207.20207.202.91%1,045
Feb 27, 2026199.68201.40199.68201.35201.353.48%68
Feb 26, 2026193.98194.58192.36194.58194.580.38%308
Feb 25, 2026194.00195.28193.52193.84193.84-1.54%217
Feb 24, 2026196.66198.40196.12196.88196.880.66%610
Feb 23, 2026195.04196.40194.58195.58195.58-0.34%944
Feb 20, 2026200.75200.90195.60196.24196.24-1.66%572
Feb 19, 2026199.18202.55199.18199.56199.561.44%118
Feb 18, 2026198.68199.58196.02196.72196.72-2.23%1,087
Feb 17, 2026198.76201.20197.84201.20201.201.03%223
Feb 16, 2026197.96199.14197.96199.14199.141.83%273
Feb 13, 2026195.56195.56195.56195.56195.56-22
Feb 12, 2026197.94198.00194.98195.56195.56-0.18%237
Feb 11, 2026194.28196.56194.28195.92195.920.16%259
Feb 10, 2026192.48195.60192.48195.60195.601.94%93
Feb 9, 2026192.52192.88190.00191.88191.88-0.28%307
Feb 6, 2026192.92194.00192.10192.42192.42-0.12%992
Feb 5, 2026192.12194.58191.52192.66192.660.11%594
Feb 4, 2026189.68192.68189.68192.44192.440.64%236
Feb 3, 2026189.04192.26187.86191.22191.222.01%746
Feb 2, 2026188.64188.76187.26187.46187.461.42%682
Jan 30, 2026185.20186.42183.52184.84184.84-2.48%225
Jan 29, 2026187.12192.76186.96189.54189.54-2.63%975
Jan 28, 2026192.60194.66192.50194.66194.661.14%346
Jan 27, 2026194.22194.22192.28192.46192.46-0.03%654
Jan 26, 2026193.00194.60192.52192.52192.52-1.19%134
Jan 23, 2026195.38195.90193.98194.84194.840.13%579
Jan 22, 2026194.44195.00193.84194.58194.582.01%664
Jan 21, 2026187.00190.78187.00190.74190.741.08%295
Jan 20, 2026187.90188.98186.82188.70188.700.08%514
Jan 19, 2026188.84190.22188.54188.54188.54-0.72%510
Jan 16, 2026188.36190.16187.98189.90189.900.54%529
Jan 15, 2026188.58189.14186.44188.88188.881.22%1,527
Jan 14, 2026185.52186.66185.52186.60186.600.75%247
Jan 13, 2026187.14187.94185.22185.22185.22-1.86%1,268
Jan 12, 2026188.48189.62188.02188.74188.74-0.17%484
Jan 9, 2026186.80190.28186.80189.06189.061.03%1,020
Jan 8, 2026186.18187.14185.06187.14187.140.55%833
Jan 7, 2026188.58188.58185.72186.12186.120.18%480
Jan 6, 2026188.36188.36185.78185.78185.780.42%452
Jan 5, 2026186.80186.94184.34185.00185.00-0.44%337
Jan 2, 2026189.98189.98185.30185.82185.82-1.68%706
Dec 30, 2025189.84189.84189.00189.00189.00-0.30%46
Dec 29, 2025186.60189.64186.60189.56189.561.31%718
Dec 23, 2025187.64187.64186.62187.10187.100.53%246
Dec 22, 2025185.86186.12183.80186.12186.120.14%354
Dec 19, 2025185.02186.60185.02185.86185.86-0.63%104
Dec 18, 2025187.40188.18186.26187.04187.04-0.15%159
Dec 17, 2025186.74187.84186.58187.32187.320.61%735
Dec 16, 2025185.30186.84185.30186.18186.180.83%412
Dec 15, 2025184.34185.74183.38184.64184.640.83%456
Dec 12, 2025179.82183.12179.64183.12183.121.05%631
Dec 11, 2025179.78181.22178.64181.22181.221.04%352
Dec 10, 2025179.36180.06178.78179.36179.36-1.20%313
Dec 9, 2025180.86182.08180.32181.54181.54-0.80%162
Dec 8, 2025182.90183.98181.84183.00183.00-1.01%639
Dec 5, 2025182.88184.86182.78184.86184.860.74%181
Dec 4, 2025184.62186.14183.50183.50182.79-1.44%586
Dec 3, 2025183.70186.18183.70186.18185.460.88%349
Dec 2, 2025187.02187.02184.08184.56183.85-2.15%290
Dec 1, 2025187.96188.76186.72188.62187.890.33%614
Nov 28, 2025187.62188.18187.20188.00187.28-0.27%277
Nov 27, 2025188.22188.92187.84188.50187.770.52%187
Nov 26, 2025187.28187.98186.26187.52186.800.39%349
Nov 25, 2025184.74186.80182.62186.80186.081.01%516
Nov 24, 2025188.26188.26184.86184.94184.23-1.72%552
Nov 21, 2025185.22189.24185.22188.18187.450.38%371
Nov 20, 2025185.60188.32185.60187.46186.741.00%483
Nov 19, 2025181.40185.64181.40185.60184.882.47%609
Nov 18, 2025179.88182.00179.42181.12180.420.79%750
Nov 17, 2025180.58181.18179.48179.70179.010.80%710
Nov 14, 2025176.68178.62174.88178.28177.590.43%2,328
Nov 13, 2025176.02177.92175.20177.52176.840.99%1,355
Nov 12, 2025176.02177.14175.02175.78175.100.42%393
Nov 11, 2025173.62175.04172.76175.04174.372.16%582
Nov 10, 2025174.58174.74171.34171.34170.68-1.46%858
Nov 7, 2025172.56174.50172.56173.88173.21-0.28%761
Nov 6, 2025174.18174.70173.42174.36173.69-0.60%395
Nov 5, 2025174.16175.60174.16175.42174.741.59%873
Nov 4, 2025172.76173.26171.80172.68172.011.45%830
Nov 3, 2025173.98175.20169.00170.22169.56-1.72%2,093
Oct 31, 2025173.20173.74172.90173.20172.53-0.10%687
Oct 30, 2025171.58173.82170.54173.38172.711.30%1,439
Oct 29, 2025175.80176.52171.16171.16170.50-3.43%979
Oct 28, 2025178.88178.88170.02177.24176.56-3.59%3,907
Oct 27, 2025184.50185.50183.84183.84183.13-1.00%618
Oct 24, 2025187.08187.24185.00185.70184.980.15%619
Oct 23, 2025187.32187.62185.18185.42184.71-1.28%445
Oct 22, 2025184.94187.84184.30187.82187.101.15%2,373
Oct 21, 2025185.44186.26185.00185.68184.960.86%127
Oct 20, 2025184.28185.60183.96184.10183.39-0.20%435
Oct 17, 2025182.28184.90181.34184.46183.750.87%860
Oct 16, 2025183.48183.48182.86182.86182.16-2.05%422
Oct 15, 2025188.36188.36186.60186.68185.96-0.41%655
Oct 14, 2025187.14188.50187.02187.44186.72-0.75%347
Oct 13, 2025188.96190.50187.98188.86188.130.07%470
Oct 10, 2025188.86188.86187.18188.72187.99-0.25%835