Skip to main content
Waste Management, Inc. (ETR:UWS)
Germany flag Germany · Delayed Price · Currency is EUR
194.05
+0.20 (0.10%)
Apr 28, 2026, 5:35 PM CET

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026194.70195.20192.00194.05194.050.10%308
Apr 27, 2026193.95195.55193.85193.85193.85-1.52%342
Apr 24, 2026199.50201.00196.60196.85196.850.10%706
Apr 23, 2026192.00197.50191.50196.65196.652.80%694
Apr 22, 2026190.80192.00190.80191.30191.300.68%481
Apr 21, 2026191.20191.85189.35190.00190.00-0.65%410
Apr 20, 2026189.95192.35189.95191.25191.251.00%645
Apr 17, 2026191.45191.45187.70189.35189.35-1.69%149
Apr 16, 2026191.55193.60190.50192.60192.601.00%464
Apr 15, 2026194.05194.05190.70190.70190.70-1.90%530
Apr 14, 2026195.05196.85194.05194.40194.40-0.74%896
Apr 13, 2026196.55199.45195.85195.85195.85-0.23%908
Apr 10, 2026199.80199.90196.20196.30196.30-1.53%246
Apr 9, 2026197.75199.45197.00199.35199.351.87%125
Apr 8, 2026200.60200.60193.90195.70195.70-3.60%2,147
Apr 7, 2026202.50203.80201.10203.00203.00-0.49%423
Apr 2, 2026201.40204.20199.66204.00204.002.90%104
Apr 1, 2026199.18200.45198.26198.26198.26-0.62%214
Mar 31, 2026200.60202.50198.28199.50199.50-0.94%102
Mar 30, 2026195.76201.40195.66201.40201.401.56%484
Mar 27, 2026197.42198.30196.02198.30198.301.08%66
Mar 26, 2026192.48197.10192.48196.18196.181.87%75
Mar 25, 2026193.88195.48190.00192.58192.58-2.31%285
Mar 24, 2026198.40198.40195.70197.14197.140.07%60
Mar 23, 2026198.68202.65197.00197.00197.00-1.82%1,385
Mar 20, 2026201.85201.85200.65200.65200.65-1.45%143
Mar 19, 2026204.80205.25203.35203.60203.60-0.44%48
Mar 18, 2026204.20206.05204.15204.50204.50-0.97%324
Mar 17, 2026207.70207.70206.30206.50206.500.07%281
Mar 16, 2026209.80209.85206.00206.35206.35-1.15%304
Mar 13, 2026207.90208.75207.70208.75208.751.48%275
Mar 12, 2026204.35205.70204.35205.70204.880.93%25
Mar 11, 2026203.40203.80202.50203.80202.990.20%149
Mar 10, 2026211.70213.00202.50203.40202.59-4.42%1,001
Mar 9, 2026213.45213.45210.00212.80211.950.40%806
Mar 6, 2026213.30213.30211.85211.95211.111.46%29
Mar 5, 2026209.25209.80208.90208.90208.07-0.24%57
Mar 4, 2026209.15210.55208.80209.40208.570.36%304
Mar 3, 2026208.95210.65206.50208.65207.820.70%851
Mar 2, 2026204.00207.80202.60207.20206.382.91%1,045
Feb 27, 2026199.68201.40199.68201.35200.553.48%68
Feb 26, 2026193.98194.58192.36194.58193.810.38%308
Feb 25, 2026194.00195.28193.52193.84193.07-1.54%217
Feb 24, 2026196.66198.40196.12196.88196.100.66%610
Feb 23, 2026195.04196.40194.58195.58194.80-0.34%944
Feb 20, 2026200.75200.90195.60196.24195.46-1.66%572
Feb 19, 2026199.18202.55199.18199.56198.771.44%118
Feb 18, 2026198.68199.58196.02196.72195.94-2.23%1,087
Feb 17, 2026198.76201.20197.84201.20200.401.03%223
Feb 16, 2026197.96199.14197.96199.14198.351.83%273
Feb 13, 2026195.56195.56195.56195.56194.78-22
Feb 12, 2026197.94198.00194.98195.56194.78-0.18%237
Feb 11, 2026194.28196.56194.28195.92195.140.16%259
Feb 10, 2026192.48195.60192.48195.60194.821.94%93
Feb 9, 2026192.52192.88190.00191.88191.12-0.28%307
Feb 6, 2026192.92194.00192.10192.42191.66-0.12%992
Feb 5, 2026192.12194.58191.52192.66191.890.11%594
Feb 4, 2026189.68192.68189.68192.44191.680.64%236
Feb 3, 2026189.04192.26187.86191.22190.462.01%746
Feb 2, 2026188.64188.76187.26187.46186.721.42%682
Jan 30, 2026185.20186.42183.52184.84184.11-2.48%225
Jan 29, 2026187.12192.76186.96189.54188.79-2.63%975
Jan 28, 2026192.60194.66192.50194.66193.891.14%346
Jan 27, 2026194.22194.22192.28192.46191.70-0.03%654
Jan 26, 2026193.00194.60192.52192.52191.76-1.19%134
Jan 23, 2026195.38195.90193.98194.84194.070.13%579
Jan 22, 2026194.44195.00193.84194.58193.812.01%664
Jan 21, 2026187.00190.78187.00190.74189.981.08%295
Jan 20, 2026187.90188.98186.82188.70187.950.08%514
Jan 19, 2026188.84190.22188.54188.54187.79-0.72%510
Jan 16, 2026188.36190.16187.98189.90189.150.54%529
Jan 15, 2026188.58189.14186.44188.88188.131.22%1,527
Jan 14, 2026185.52186.66185.52186.60185.860.75%247
Jan 13, 2026187.14187.94185.22185.22184.48-1.86%1,268
Jan 12, 2026188.48189.62188.02188.74187.99-0.17%484
Jan 9, 2026186.80190.28186.80189.06188.311.03%1,020
Jan 8, 2026186.18187.14185.06187.14186.400.55%833
Jan 7, 2026188.58188.58185.72186.12185.380.18%480
Jan 6, 2026188.36188.36185.78185.78185.040.42%452
Jan 5, 2026186.80186.94184.34185.00184.27-0.44%337
Jan 2, 2026189.98189.98185.30185.82185.08-1.68%706
Dec 30, 2025189.84189.84189.00189.00188.25-0.30%46
Dec 29, 2025186.60189.64186.60189.56188.811.31%718
Dec 23, 2025187.64187.64186.62187.10186.360.53%246
Dec 22, 2025185.86186.12183.80186.12185.380.14%354
Dec 19, 2025185.02186.60185.02185.86185.12-0.63%104
Dec 18, 2025187.40188.18186.26187.04186.30-0.15%159
Dec 17, 2025186.74187.84186.58187.32186.580.61%735
Dec 16, 2025185.30186.84185.30186.18185.440.83%417
Dec 15, 2025184.34185.74183.38184.64183.910.83%462
Dec 12, 2025179.82183.12179.64183.12182.391.05%631
Dec 11, 2025179.78181.22178.64181.22180.501.04%352
Dec 10, 2025179.36180.06178.78179.36178.65-1.20%339
Dec 9, 2025180.86182.08180.32181.54180.82-0.80%177
Dec 8, 2025182.90183.98181.84183.00182.27-1.01%644
Dec 5, 2025182.88184.86182.78184.86184.130.74%181
Dec 4, 2025184.62186.14183.50183.50182.07-1.44%589
Dec 3, 2025183.70186.18183.70186.18184.730.88%349
Dec 2, 2025187.02187.02184.08184.56183.12-2.15%290
Dec 1, 2025187.96188.76186.72188.62187.150.33%614