Waste Management, Inc. (FRA:UWS)
Germany
· Delayed Price · Currency is EUR 211.60
+1.90 (0.91%)
At close: Mar 6, 2026
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 211.65 | 211.65 | 211.60 | 211.60 | 211.60 | 0.91% | 118 |
| Mar 5, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 209.70 | 0.22% | - |
| Mar 4, 2026 | 209.05 | 210.35 | 208.95 | 209.25 | 209.25 | -0.19% | 430 |
| Mar 3, 2026 | 207.55 | 209.65 | 207.55 | 209.65 | 209.65 | 0.43% | 573 |
| Mar 2, 2026 | 203.85 | 208.75 | 203.55 | 208.75 | 208.75 | 4.38% | 889 |
| Feb 27, 2026 | 197.44 | 200.00 | 197.44 | 200.00 | 200.00 | 2.60% | 217 |
| Feb 26, 2026 | 192.68 | 194.94 | 192.68 | 194.94 | 194.94 | -0.23% | 65 |
| Feb 25, 2026 | 194.06 | 195.38 | 194.06 | 195.38 | 195.38 | -1.06% | 152 |
| Feb 24, 2026 | 195.32 | 199.04 | 195.32 | 197.48 | 197.48 | 0.94% | 392 |
| Feb 23, 2026 | 194.12 | 195.64 | 194.12 | 195.64 | 195.64 | -0.41% | 205 |
| Feb 20, 2026 | 198.00 | 199.20 | 196.20 | 196.44 | 196.44 | -1.44% | 316 |
| Feb 19, 2026 | 197.92 | 202.15 | 197.92 | 199.32 | 199.32 | 1.18% | 549 |
| Feb 18, 2026 | 198.08 | 199.30 | 197.00 | 197.00 | 197.00 | -0.72% | 173 |
| Feb 17, 2026 | 197.74 | 199.02 | 197.74 | 198.42 | 198.42 | 0.06% | 200 |
| Feb 16, 2026 | 198.04 | 198.30 | 197.34 | 198.30 | 198.30 | 0.31% | 140 |
| Feb 13, 2026 | 194.38 | 197.68 | 194.38 | 197.68 | 197.68 | -0.32% | 62 |
| Feb 12, 2026 | 197.40 | 198.32 | 197.14 | 198.32 | 198.32 | 0.24% | 67 |
| Feb 11, 2026 | 194.00 | 197.84 | 194.00 | 197.84 | 197.84 | 1.97% | 258 |
| Feb 10, 2026 | 192.70 | 194.64 | 192.70 | 194.02 | 194.02 | 0.77% | 224 |
| Feb 9, 2026 | 191.22 | 192.92 | 190.50 | 192.54 | 192.54 | 0.28% | 387 |
| Feb 6, 2026 | 191.96 | 192.00 | 191.96 | 192.00 | 192.00 | -0.71% | 11 |
| Feb 5, 2026 | 192.90 | 193.38 | 192.70 | 193.38 | 193.38 | -0.26% | 28 |
| Feb 4, 2026 | 189.76 | 193.88 | 189.76 | 193.88 | 193.88 | 1.91% | 155 |
| Feb 3, 2026 | 188.54 | 192.18 | 187.62 | 190.24 | 190.24 | 0.77% | 136 |
| Feb 2, 2026 | 186.48 | 189.60 | 186.48 | 188.78 | 188.78 | 2.51% | 170 |
| Jan 30, 2026 | 186.06 | 186.06 | 184.04 | 184.16 | 184.16 | -2.45% | 210 |
| Jan 29, 2026 | 187.18 | 189.50 | 187.18 | 188.78 | 188.78 | -2.61% | 209 |
| Jan 28, 2026 | 192.98 | 193.84 | 192.80 | 193.84 | 193.84 | 0.51% | 157 |
| Jan 27, 2026 | 193.14 | 194.32 | 191.92 | 192.86 | 192.86 | -0.52% | 259 |
| Jan 26, 2026 | 193.62 | 194.22 | 193.16 | 193.86 | 193.86 | -0.50% | 194 |
| Jan 23, 2026 | 194.58 | 195.58 | 194.58 | 194.84 | 194.84 | 0.23% | 198 |
| Jan 22, 2026 | 193.32 | 194.56 | 192.98 | 194.40 | 194.40 | 0.65% | 95 |
| Jan 21, 2026 | 187.50 | 193.14 | 187.50 | 193.14 | 193.14 | 2.60% | 168 |
| Jan 20, 2026 | 188.92 | 188.92 | 188.24 | 188.24 | 188.24 | -0.51% | 290 |
| Jan 19, 2026 | 189.06 | 189.20 | 187.94 | 189.20 | 189.20 | -0.42% | 37 |
| Jan 16, 2026 | 188.74 | 190.00 | 188.74 | 190.00 | 190.00 | 0.36% | 285 |
| Jan 15, 2026 | 187.60 | 189.32 | 187.60 | 189.32 | 189.32 | 1.53% | 109 |
| Jan 14, 2026 | 185.20 | 186.46 | 185.20 | 186.46 | 186.46 | -0.16% | 160 |
| Jan 13, 2026 | 187.12 | 187.12 | 186.76 | 186.76 | 186.76 | -1.28% | 9 |
| Jan 12, 2026 | 188.60 | 189.20 | 188.04 | 189.18 | 189.18 | 1.40% | 424 |
| Jan 9, 2026 | 186.56 | 186.56 | 186.56 | 186.56 | 186.56 | 0.19% | - |
| Jan 8, 2026 | 184.58 | 186.20 | 184.58 | 186.20 | 186.20 | 0.62% | 20 |
| Jan 7, 2026 | 186.96 | 187.96 | 185.06 | 185.06 | 185.06 | -1.25% | 124 |
| Jan 6, 2026 | 186.90 | 187.68 | 186.50 | 187.40 | 187.40 | 1.07% | 809 |
| Jan 5, 2026 | 186.04 | 187.38 | 185.02 | 185.42 | 185.42 | -1.55% | 666 |
| Jan 2, 2026 | 188.40 | 188.98 | 188.34 | 188.34 | 188.34 | 0.04% | 305 |
| Dec 30, 2025 | 188.26 | 188.26 | 188.26 | 188.26 | 188.26 | -0.44% | - |
| Dec 29, 2025 | 187.44 | 189.10 | 187.44 | 189.10 | 189.10 | 1.56% | 87 |
| Dec 23, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 186.20 | -0.25% | - |
| Dec 22, 2025 | 184.78 | 186.66 | 184.24 | 186.66 | 186.66 | 0.53% | 137 |
| Dec 19, 2025 | 185.44 | 186.64 | 185.44 | 185.68 | 185.68 | -0.12% | 90 |
| Dec 18, 2025 | 186.66 | 187.60 | 185.90 | 185.90 | 185.90 | -0.58% | 85 |
| Dec 17, 2025 | 186.54 | 188.00 | 186.38 | 186.98 | 186.98 | 0.55% | 325 |
| Dec 16, 2025 | 185.40 | 186.96 | 185.30 | 185.96 | 185.96 | 0.75% | 192 |
| Dec 15, 2025 | 183.54 | 184.58 | 183.54 | 184.58 | 184.58 | 0.68% | 94 |
| Dec 12, 2025 | 181.10 | 183.34 | 181.10 | 183.34 | 183.34 | 1.86% | 110 |
| Dec 11, 2025 | 179.46 | 180.00 | 178.26 | 180.00 | 180.00 | -0.24% | 450 |
| Dec 10, 2025 | 179.74 | 180.44 | 179.52 | 180.44 | 180.44 | -1.11% | 61 |
| Dec 9, 2025 | 180.36 | 182.46 | 179.94 | 182.46 | 182.46 | -0.48% | 400 |
| Dec 8, 2025 | 182.74 | 183.86 | 182.74 | 183.34 | 183.34 | -0.05% | 289 |
| 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 |