Waste Management, Inc. (FRA:UWS)
Germany
· Delayed Price · Currency is EUR 183.44
+0.99 (0.54%)
At close: Dec 5, 2025
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 182.80 | 183.44 | 182.78 | 183.44 | 183.44 | 0.15% | 55 |
| Dec 4, 2025 | 185.18 | 185.52 | 183.16 | 183.16 | 182.45 | -0.73% | 188 |
| Dec 3, 2025 | 184.22 | 184.52 | 184.22 | 184.50 | 183.79 | -0.19% | 739 |
| Dec 2, 2025 | 185.60 | 186.70 | 184.78 | 184.86 | 184.15 | -1.41% | 444 |
| Dec 1, 2025 | 188.34 | 188.34 | 187.50 | 187.50 | 186.78 | -0.36% | 22 |
| Nov 28, 2025 | 187.98 | 188.68 | 187.92 | 188.18 | 187.45 | -0.38% | 110 |
| Nov 27, 2025 | 187.00 | 188.90 | 187.00 | 188.90 | 188.17 | 0.88% | 67 |
| Nov 26, 2025 | 186.04 | 187.26 | 186.04 | 187.26 | 186.54 | 1.28% | 171 |
| Nov 25, 2025 | 183.92 | 184.92 | 183.22 | 184.90 | 184.19 | 0.30% | 1,415 |
| Nov 24, 2025 | 187.38 | 187.66 | 184.34 | 184.34 | 183.63 | -1.67% | 365 |
| Nov 21, 2025 | 187.46 | 187.48 | 187.46 | 187.48 | 186.76 | 0.48% | 177 |
| Nov 20, 2025 | 185.96 | 187.88 | 185.96 | 186.58 | 185.86 | -0.53% | 335 |
| Nov 19, 2025 | 181.56 | 187.58 | 181.56 | 187.58 | 186.86 | 3.48% | 97 |
| Nov 18, 2025 | 178.80 | 181.28 | 178.80 | 181.28 | 180.58 | 0.83% | 100 |
| Nov 17, 2025 | 180.12 | 180.38 | 179.78 | 179.78 | 179.09 | -0.79% | 186 |
| Nov 14, 2025 | 175.68 | 181.22 | 175.68 | 181.22 | 180.52 | 2.50% | 140 |
| Nov 13, 2025 | 175.46 | 177.42 | 175.46 | 176.80 | 176.12 | 0.51% | 453 |
| Nov 12, 2025 | 175.14 | 175.90 | 175.14 | 175.90 | 175.22 | 0.06% | 100 |
| Nov 11, 2025 | 173.46 | 175.80 | 173.12 | 175.80 | 175.12 | 1.00% | 43 |
| Nov 10, 2025 | 174.36 | 174.90 | 174.06 | 174.06 | 173.39 | -0.10% | 284 |
| Nov 7, 2025 | 172.62 | 174.24 | 172.62 | 174.24 | 173.57 | 0.43% | 42 |
| Nov 6, 2025 | 173.96 | 174.70 | 173.50 | 173.50 | 172.83 | -1.22% | 89 |
| Nov 5, 2025 | 174.04 | 175.64 | 174.04 | 175.64 | 174.96 | 1.78% | 257 |
| Nov 4, 2025 | 171.10 | 172.56 | 171.10 | 172.56 | 171.89 | 1.21% | 9 |
| Nov 3, 2025 | 173.52 | 174.64 | 169.94 | 170.50 | 169.84 | -1.49% | 190 |
| Oct 31, 2025 | 172.36 | 174.54 | 172.36 | 173.08 | 172.41 | -0.41% | 306 |
| Oct 30, 2025 | 169.98 | 173.80 | 169.98 | 173.80 | 173.13 | 1.58% | 280 |
| Oct 29, 2025 | 175.96 | 176.02 | 170.00 | 171.10 | 170.44 | -2.02% | 774 |
| Oct 28, 2025 | 177.78 | 179.24 | 174.62 | 174.62 | 173.95 | -0.89% | 873 |
| Oct 27, 2025 | 184.94 | 185.64 | 176.18 | 176.18 | 175.50 | -4.52% | 250 |
| Oct 24, 2025 | 186.02 | 186.64 | 184.52 | 184.52 | 183.81 | -0.43% | 291 |
| Oct 23, 2025 | 186.14 | 186.14 | 185.32 | 185.32 | 184.60 | -1.20% | 175 |
| Oct 22, 2025 | 185.60 | 187.58 | 185.12 | 187.58 | 186.86 | 1.06% | 607 |
| Oct 21, 2025 | 185.16 | 185.62 | 185.16 | 185.62 | 184.90 | 0.15% | 130 |
| Oct 20, 2025 | 185.34 | 185.34 | 185.34 | 185.34 | 184.62 | 0.40% | 10 |
| Oct 17, 2025 | 181.64 | 184.60 | 181.64 | 184.60 | 183.89 | 0.48% | 670 |
| Oct 16, 2025 | 182.88 | 183.72 | 182.88 | 183.72 | 183.01 | 0.37% | 40 |
| Oct 15, 2025 | 187.50 | 187.50 | 183.04 | 183.04 | 182.33 | -2.97% | 182 |
| Oct 14, 2025 | 186.90 | 188.64 | 186.90 | 188.64 | 187.91 | -0.97% | 25 |
| Oct 13, 2025 | 189.18 | 190.48 | 188.40 | 190.48 | 189.74 | 1.09% | 323 |
| Oct 10, 2025 | 187.84 | 188.42 | 187.84 | 188.42 | 187.69 | -0.29% | 195 |
| Oct 9, 2025 | 188.62 | 189.92 | 188.62 | 188.96 | 188.23 | 0.99% | 41 |
| Oct 8, 2025 | 187.00 | 187.60 | 186.96 | 187.10 | 186.38 | 0.39% | 298 |
| Oct 7, 2025 | 185.72 | 186.68 | 185.72 | 186.38 | 185.66 | -0.97% | 76 |
| Oct 6, 2025 | 187.70 | 188.62 | 187.70 | 188.20 | 187.47 | 1.73% | 203 |
| Oct 3, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.29 | -1.23% | 7 |
| Oct 2, 2025 | 187.50 | 187.50 | 187.30 | 187.30 | 186.58 | 0.01% | 26 |
| Oct 1, 2025 | 187.12 | 188.02 | 186.58 | 187.28 | 186.56 | -0.25% | 268 |
| Sep 30, 2025 | 187.12 | 187.74 | 186.80 | 187.74 | 187.01 | 0.54% | 203 |
| Sep 29, 2025 | 187.12 | 187.50 | 186.52 | 186.74 | 186.02 | 0.24% | 167 |
| Sep 26, 2025 | 185.52 | 186.68 | 185.52 | 186.30 | 185.58 | -0.74% | 160 |
| Sep 25, 2025 | 186.44 | 187.80 | 186.38 | 187.68 | 186.96 | 1.22% | 896 |
| Sep 24, 2025 | 184.86 | 185.42 | 184.86 | 185.42 | 184.70 | 1.27% | 180 |
| Sep 23, 2025 | 184.74 | 185.10 | 183.10 | 183.10 | 182.39 | -0.42% | 247 |
| Sep 22, 2025 | 185.20 | 185.20 | 183.72 | 183.88 | 183.17 | -0.24% | 319 |
| Sep 19, 2025 | 183.02 | 184.32 | 183.02 | 184.32 | 183.61 | 0.47% | 135 |
| Sep 18, 2025 | 182.44 | 183.46 | 181.96 | 183.46 | 182.75 | 1.11% | 210 |
| Sep 17, 2025 | 180.30 | 181.44 | 180.30 | 181.44 | 180.74 | 0.17% | 6 |
| Sep 16, 2025 | 183.12 | 183.54 | 181.14 | 181.14 | 180.44 | -1.84% | 283 |
| Sep 15, 2025 | 186.28 | 187.18 | 184.54 | 184.54 | 183.83 | -0.75% | 482 |
| Sep 12, 2025 | 186.92 | 188.24 | 185.94 | 185.94 | 185.22 | 0.69% | 391 |
| Sep 11, 2025 | 186.12 | 186.12 | 184.66 | 184.66 | 183.25 | -0.31% | 115 |
| Sep 10, 2025 | 187.12 | 187.12 | 185.24 | 185.24 | 183.82 | -0.41% | 32 |
| Sep 9, 2025 | 185.28 | 186.00 | 185.28 | 186.00 | 184.58 | -0.12% | 47 |
| Sep 8, 2025 | 188.22 | 188.66 | 186.22 | 186.22 | 184.80 | -1.99% | 217 |
| Sep 5, 2025 | 192.16 | 192.16 | 190.00 | 190.00 | 188.55 | -2.18% | 250 |
| Sep 4, 2025 | 192.06 | 194.24 | 192.06 | 194.24 | 192.75 | 0.22% | 30 |
| Sep 3, 2025 | 193.42 | 193.82 | 193.42 | 193.82 | 192.34 | -0.49% | 46 |
| Sep 2, 2025 | 193.60 | 194.78 | 193.60 | 194.78 | 193.29 | 0.52% | 40 |
| Sep 1, 2025 | 193.76 | 193.78 | 192.76 | 193.78 | 192.30 | 0.49% | 97 |
| Aug 29, 2025 | 192.44 | 192.84 | 192.44 | 192.84 | 191.36 | 0.30% | 39 |
| Aug 28, 2025 | 193.54 | 194.98 | 192.26 | 192.26 | 190.79 | -1.00% | 35 |
| Aug 27, 2025 | 194.30 | 194.42 | 194.20 | 194.20 | 192.71 | 1.15% | 129 |
| Aug 26, 2025 | 192.62 | 193.48 | 192.00 | 192.00 | 190.53 | -1.37% | 35 |
| Aug 25, 2025 | 193.96 | 194.66 | 193.96 | 194.66 | 193.17 | -2.14% | 6 |
| Aug 22, 2025 | 197.76 | 198.92 | 197.76 | 198.92 | 197.40 | 0.78% | 375 |
| Aug 21, 2025 | 197.06 | 197.38 | 196.80 | 197.38 | 195.87 | -1.01% | 50 |
| Aug 20, 2025 | 196.06 | 199.74 | 195.88 | 199.40 | 197.87 | 3.25% | 276 |
| Aug 19, 2025 | 192.04 | 193.12 | 192.04 | 193.12 | 191.64 | -0.39% | 101 |
| Aug 18, 2025 | 194.18 | 194.18 | 193.52 | 193.88 | 192.40 | 0.24% | 72 |
| Aug 15, 2025 | 194.00 | 195.84 | 193.42 | 193.42 | 191.94 | -0.70% | 20 |
| Aug 14, 2025 | 196.40 | 197.12 | 194.76 | 194.78 | 193.29 | -0.61% | 100 |
| Aug 13, 2025 | 199.28 | 199.48 | 195.98 | 195.98 | 194.48 | -3.86% | 145 |
| Aug 12, 2025 | 203.85 | 203.85 | 203.85 | 203.85 | 202.29 | 0.30% | - |
| Aug 11, 2025 | 201.75 | 203.65 | 201.45 | 203.25 | 201.69 | 0.84% | 464 |
| Aug 8, 2025 | 199.84 | 201.55 | 199.78 | 201.55 | 200.01 | 1.02% | 153 |
| Aug 7, 2025 | 198.50 | 200.15 | 198.50 | 199.52 | 197.99 | -0.17% | 115 |
| Aug 6, 2025 | 198.68 | 199.86 | 198.68 | 199.86 | 198.33 | 0.42% | 35 |
| Aug 5, 2025 | 199.24 | 200.30 | 199.02 | 199.02 | 197.50 | 0.31% | 88 |
| Aug 4, 2025 | 197.40 | 198.40 | 197.40 | 198.40 | 196.88 | -0.02% | 44 |
| Aug 1, 2025 | 200.20 | 200.20 | 198.44 | 198.44 | 196.92 | -1.84% | 151 |
| Jul 31, 2025 | 202.90 | 202.90 | 202.15 | 202.15 | 200.60 | -1.32% | 160 |
| Jul 30, 2025 | 203.75 | 204.85 | 203.15 | 204.85 | 203.28 | 0.05% | 70 |
| Jul 29, 2025 | 197.20 | 204.75 | 197.20 | 204.75 | 203.18 | 3.61% | 590 |
| Jul 28, 2025 | 196.08 | 197.62 | 196.08 | 197.62 | 196.11 | 0.93% | 261 |
| Jul 25, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 194.30 | - | - |
| Jul 24, 2025 | 192.68 | 195.80 | 192.68 | 195.80 | 194.30 | 0.92% | 121 |
| Jul 23, 2025 | 193.38 | 194.02 | 193.38 | 194.02 | 192.54 | 0.35% | 20 |
| Jul 22, 2025 | 192.34 | 193.34 | 192.14 | 193.34 | 191.86 | -1.00% | 102 |
| Jul 21, 2025 | 195.46 | 195.46 | 195.30 | 195.30 | 193.81 | -0.08% | 10 |