Waste Management, Inc. (ETR:UWS)
Germany
· Delayed Price · Currency is EUR 184.86
+2.07 (1.13%)
At close: Dec 5, 2025
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 182.88 | 184.86 | 182.78 | 184.86 | 184.86 | 0.74% | 181 |
| Dec 4, 2025 | 184.62 | 186.14 | 183.50 | 183.50 | 182.79 | -1.44% | 586 |
| Dec 3, 2025 | 183.70 | 186.18 | 183.70 | 186.18 | 185.46 | 0.88% | 349 |
| Dec 2, 2025 | 187.02 | 187.02 | 184.08 | 184.56 | 183.85 | -2.15% | 290 |
| Dec 1, 2025 | 187.96 | 188.76 | 186.72 | 188.62 | 187.89 | 0.33% | 614 |
| Nov 28, 2025 | 187.62 | 188.18 | 187.20 | 188.00 | 187.28 | -0.27% | 277 |
| Nov 27, 2025 | 188.22 | 188.92 | 187.84 | 188.50 | 187.77 | 0.52% | 187 |
| Nov 26, 2025 | 187.28 | 187.98 | 186.26 | 187.52 | 186.80 | 0.39% | 349 |
| Nov 25, 2025 | 184.74 | 186.80 | 182.62 | 186.80 | 186.08 | 1.01% | 516 |
| Nov 24, 2025 | 188.26 | 188.26 | 184.86 | 184.94 | 184.23 | -1.72% | 552 |
| Nov 21, 2025 | 185.22 | 189.24 | 185.22 | 188.18 | 187.45 | 0.38% | 371 |
| Nov 20, 2025 | 185.60 | 188.32 | 185.60 | 187.46 | 186.74 | 1.00% | 483 |
| Nov 19, 2025 | 181.40 | 185.64 | 181.40 | 185.60 | 184.88 | 2.47% | 609 |
| Nov 18, 2025 | 179.88 | 182.00 | 179.42 | 181.12 | 180.42 | 0.79% | 750 |
| Nov 17, 2025 | 180.58 | 181.18 | 179.48 | 179.70 | 179.01 | 0.80% | 710 |
| Nov 14, 2025 | 176.68 | 178.62 | 174.88 | 178.28 | 177.59 | 0.43% | 2,328 |
| Nov 13, 2025 | 176.02 | 177.92 | 175.20 | 177.52 | 176.84 | 0.99% | 1,355 |
| Nov 12, 2025 | 176.02 | 177.14 | 175.02 | 175.78 | 175.10 | 0.42% | 393 |
| Nov 11, 2025 | 173.62 | 175.04 | 172.76 | 175.04 | 174.37 | 2.16% | 582 |
| Nov 10, 2025 | 174.58 | 174.74 | 171.34 | 171.34 | 170.68 | -1.46% | 858 |
| Nov 7, 2025 | 172.56 | 174.50 | 172.56 | 173.88 | 173.21 | -0.28% | 761 |
| Nov 6, 2025 | 174.18 | 174.70 | 173.42 | 174.36 | 173.69 | -0.60% | 395 |
| Nov 5, 2025 | 174.16 | 175.60 | 174.16 | 175.42 | 174.74 | 1.59% | 873 |
| Nov 4, 2025 | 172.76 | 173.26 | 171.80 | 172.68 | 172.01 | 1.45% | 830 |
| Nov 3, 2025 | 173.98 | 175.20 | 169.00 | 170.22 | 169.56 | -1.72% | 2,093 |
| Oct 31, 2025 | 173.20 | 173.74 | 172.90 | 173.20 | 172.53 | -0.10% | 687 |
| Oct 30, 2025 | 171.58 | 173.82 | 170.54 | 173.38 | 172.71 | 1.30% | 1,439 |
| Oct 29, 2025 | 175.80 | 176.52 | 171.16 | 171.16 | 170.50 | -3.43% | 979 |
| Oct 28, 2025 | 178.88 | 178.88 | 170.02 | 177.24 | 176.56 | -3.59% | 3,907 |
| Oct 27, 2025 | 184.50 | 185.50 | 183.84 | 183.84 | 183.13 | -1.00% | 618 |
| Oct 24, 2025 | 187.08 | 187.24 | 185.00 | 185.70 | 184.98 | 0.15% | 619 |
| Oct 23, 2025 | 187.32 | 187.62 | 185.18 | 185.42 | 184.71 | -1.28% | 445 |
| Oct 22, 2025 | 184.94 | 187.84 | 184.30 | 187.82 | 187.10 | 1.15% | 2,373 |
| Oct 21, 2025 | 185.44 | 186.26 | 185.00 | 185.68 | 184.96 | 0.86% | 127 |
| Oct 20, 2025 | 184.28 | 185.60 | 183.96 | 184.10 | 183.39 | -0.20% | 435 |
| Oct 17, 2025 | 182.28 | 184.90 | 181.34 | 184.46 | 183.75 | 0.87% | 860 |
| Oct 16, 2025 | 183.48 | 183.48 | 182.86 | 182.86 | 182.16 | -2.05% | 422 |
| Oct 15, 2025 | 188.36 | 188.36 | 186.60 | 186.68 | 185.96 | -0.41% | 655 |
| Oct 14, 2025 | 187.14 | 188.50 | 187.02 | 187.44 | 186.72 | -0.75% | 347 |
| Oct 13, 2025 | 188.96 | 190.50 | 187.98 | 188.86 | 188.13 | 0.07% | 470 |
| Oct 10, 2025 | 188.86 | 188.86 | 187.18 | 188.72 | 187.99 | -0.25% | 835 |
| Oct 9, 2025 | 188.90 | 189.70 | 188.26 | 189.20 | 188.47 | 0.08% | 198 |
| Oct 8, 2025 | 187.88 | 189.06 | 187.00 | 189.04 | 188.31 | 1.57% | 515 |
| Oct 7, 2025 | 185.56 | 186.12 | 185.56 | 186.12 | 185.40 | -0.25% | 240 |
| Oct 6, 2025 | 187.40 | 188.48 | 186.58 | 186.58 | 185.86 | -0.53% | 476 |
| Oct 3, 2025 | 185.74 | 187.58 | 184.56 | 187.58 | 186.86 | 0.72% | 132 |
| Oct 2, 2025 | 186.60 | 187.18 | 184.88 | 186.24 | 185.52 | -0.87% | 1,069 |
| Oct 1, 2025 | 187.94 | 188.68 | 186.00 | 187.88 | 187.16 | 0.04% | 419 |
| Sep 30, 2025 | 187.50 | 188.24 | 186.82 | 187.80 | 187.08 | 0.35% | 446 |
| Sep 29, 2025 | 187.60 | 187.60 | 185.44 | 187.14 | 186.42 | -0.20% | 1,434 |
| Sep 26, 2025 | 186.04 | 188.28 | 185.98 | 187.52 | 186.80 | 0.05% | 157 |
| Sep 25, 2025 | 186.32 | 188.72 | 186.32 | 187.42 | 186.70 | 0.81% | 253 |
| Sep 24, 2025 | 184.62 | 185.98 | 184.62 | 185.92 | 185.20 | 1.33% | 249 |
| Sep 23, 2025 | 185.10 | 185.10 | 183.20 | 183.48 | 182.77 | -0.29% | 276 |
| Sep 22, 2025 | 185.74 | 185.74 | 183.30 | 184.02 | 183.31 | -0.55% | 501 |
| Sep 19, 2025 | 184.36 | 185.04 | 184.22 | 185.04 | 184.33 | 0.66% | 118 |
| Sep 18, 2025 | 182.50 | 184.12 | 182.34 | 183.82 | 183.11 | 0.71% | 479 |
| Sep 17, 2025 | 180.48 | 182.60 | 180.48 | 182.52 | 181.82 | 0.32% | 836 |
| Sep 16, 2025 | 183.54 | 183.86 | 181.40 | 181.94 | 181.24 | -1.46% | 357 |
| Sep 15, 2025 | 186.96 | 187.94 | 184.64 | 184.64 | 183.93 | -0.90% | 282 |
| Sep 12, 2025 | 187.38 | 188.18 | 186.32 | 186.32 | 185.60 | -0.08% | 572 |
| Sep 11, 2025 | 186.74 | 186.82 | 183.60 | 186.46 | 185.04 | 0.45% | 85,648 |
| Sep 10, 2025 | 185.98 | 187.94 | 185.62 | 185.62 | 184.21 | -0.09% | 278 |
| Sep 9, 2025 | 186.78 | 187.34 | 185.30 | 185.78 | 184.37 | -0.26% | 168 |
| Sep 8, 2025 | 187.96 | 189.54 | 185.46 | 186.26 | 184.84 | -0.79% | 988 |
| Sep 5, 2025 | 192.58 | 192.58 | 187.66 | 187.74 | 186.31 | -3.16% | 484 |
| Sep 4, 2025 | 193.56 | 193.86 | 193.02 | 193.86 | 192.39 | 1.03% | 174 |
| Sep 3, 2025 | 193.70 | 193.96 | 191.86 | 191.88 | 190.42 | -0.60% | 131 |
| Sep 2, 2025 | 194.60 | 194.80 | 193.04 | 193.04 | 191.57 | -0.03% | 1,671 |
| Sep 1, 2025 | 195.28 | 195.28 | 193.10 | 193.10 | 191.63 | - | 207 |
| Aug 29, 2025 | 193.64 | 193.64 | 192.00 | 193.10 | 191.63 | 0.78% | 88 |
| Aug 28, 2025 | 196.00 | 196.00 | 191.60 | 191.60 | 190.14 | -1.45% | 141 |
| Aug 27, 2025 | 193.26 | 194.42 | 193.26 | 194.42 | 192.94 | 0.75% | 1,002 |
| Aug 26, 2025 | 192.98 | 193.26 | 192.82 | 192.98 | 191.51 | 0.15% | 97 |
| Aug 25, 2025 | 194.06 | 195.48 | 192.70 | 192.70 | 191.23 | -1.20% | 103 |
| Aug 22, 2025 | 196.80 | 198.74 | 195.04 | 195.04 | 193.56 | -1.43% | 187 |
| Aug 21, 2025 | 198.58 | 198.58 | 197.00 | 197.86 | 196.35 | 0.14% | 75 |
| Aug 20, 2025 | 195.80 | 199.00 | 195.80 | 197.58 | 196.08 | 1.04% | 337 |
| Aug 19, 2025 | 191.82 | 196.20 | 191.82 | 195.54 | 194.05 | 1.30% | 324 |
| Aug 18, 2025 | 194.82 | 194.82 | 193.00 | 193.04 | 191.57 | -0.01% | 248 |
| Aug 15, 2025 | 196.02 | 196.02 | 192.40 | 193.06 | 191.59 | -1.20% | 456 |
| Aug 14, 2025 | 196.92 | 197.34 | 195.40 | 195.40 | 193.91 | -0.74% | 114 |
| Aug 13, 2025 | 199.08 | 199.80 | 196.34 | 196.86 | 195.36 | -1.54% | 380 |
| Aug 12, 2025 | 204.05 | 204.75 | 199.94 | 199.94 | 198.42 | -1.77% | 184 |
| Aug 11, 2025 | 202.30 | 203.90 | 202.30 | 203.55 | 202.00 | 1.39% | 157 |
| Aug 8, 2025 | 201.75 | 201.75 | 200.10 | 200.75 | 199.22 | 0.60% | 104 |
| Aug 7, 2025 | 199.66 | 200.15 | 198.66 | 199.56 | 198.04 | 0.09% | 125 |
| Aug 6, 2025 | 198.22 | 199.38 | 197.76 | 199.38 | 197.86 | -0.17% | 91 |
| Aug 5, 2025 | 200.30 | 200.30 | 199.72 | 199.72 | 198.20 | 0.12% | 15 |
| Aug 4, 2025 | 199.52 | 199.52 | 198.86 | 199.48 | 197.96 | 0.77% | 43 |
| Aug 1, 2025 | 202.95 | 202.95 | 197.68 | 197.96 | 196.45 | -2.05% | 759 |
| Jul 31, 2025 | 203.35 | 203.95 | 202.10 | 202.10 | 200.56 | -1.39% | 239 |
| Jul 30, 2025 | 205.10 | 206.00 | 202.95 | 204.95 | 203.39 | 0.07% | 254 |
| Jul 29, 2025 | 198.54 | 208.30 | 197.74 | 204.80 | 203.24 | 4.05% | 767 |
| Jul 28, 2025 | 196.76 | 197.76 | 196.22 | 196.82 | 195.32 | 0.65% | 1,221 |
| Jul 25, 2025 | 195.54 | 195.54 | 195.54 | 195.54 | 194.05 | 0.19% | - |
| Jul 24, 2025 | 193.22 | 195.16 | 193.22 | 195.16 | 193.68 | 0.76% | 259 |
| Jul 23, 2025 | 195.14 | 195.14 | 193.00 | 193.68 | 192.21 | 0.49% | 120 |
| Jul 22, 2025 | 192.58 | 194.60 | 191.98 | 192.74 | 191.27 | -0.78% | 402 |
| Jul 21, 2025 | 195.14 | 195.14 | 193.82 | 194.26 | 192.78 | -0.46% | 247 |