Waste Management, Inc. (FRA:UWS)
Germany
· Delayed Price · Currency is EUR 193.75
+0.45 (0.23%)
Last updated: Apr 28, 2026, 7:14 PM CET
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 193.05 | 193.05 | 193.05 | 193.05 | - | -0.13% | - |
| Apr 27, 2026 | 195.75 | 195.75 | 193.30 | 193.30 | 193.30 | -3.28% | 216 |
| Apr 24, 2026 | 198.25 | 200.60 | 198.25 | 199.85 | 199.85 | 4.14% | 63 |
| Apr 23, 2026 | 191.30 | 191.90 | 191.30 | 191.90 | 191.90 | 0.81% | 46 |
| Apr 22, 2026 | 190.00 | 192.15 | 190.00 | 190.35 | 190.35 | 0.37% | 427 |
| Apr 21, 2026 | 190.30 | 191.70 | 189.40 | 189.65 | 189.65 | -0.37% | 97 |
| Apr 20, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | 0.29% | - |
| Apr 17, 2026 | 190.10 | 190.50 | 187.70 | 189.80 | 189.80 | -0.52% | 350 |
| Apr 16, 2026 | 190.35 | 190.80 | 190.35 | 190.80 | 190.80 | 0.42% | 15 |
| Apr 15, 2026 | 192.60 | 193.50 | 190.00 | 190.00 | 190.00 | -2.31% | 214 |
| Apr 14, 2026 | 195.90 | 196.75 | 194.50 | 194.50 | 194.50 | -0.46% | 390 |
| Apr 13, 2026 | 195.10 | 196.00 | 195.10 | 195.40 | 195.40 | -0.31% | 58 |
| Apr 10, 2026 | 198.90 | 199.50 | 196.00 | 196.00 | 196.00 | -1.06% | 60 |
| Apr 9, 2026 | 197.60 | 198.20 | 197.60 | 198.10 | 198.10 | 0.33% | 51 |
| Apr 8, 2026 | 201.60 | 201.60 | 194.50 | 197.45 | 197.45 | -2.97% | 226 |
| Apr 7, 2026 | 202.10 | 203.50 | 202.10 | 203.50 | 203.50 | 0.02% | 11 |
| Apr 2, 2026 | 199.98 | 203.45 | 199.50 | 203.45 | 203.45 | 2.78% | 224 |
| Apr 1, 2026 | 199.14 | 199.74 | 197.94 | 197.94 | 197.94 | -0.46% | 411 |
| Mar 31, 2026 | 200.10 | 202.05 | 198.72 | 198.86 | 198.86 | 1.41% | 137 |
| Mar 30, 2026 | 195.50 | 196.54 | 195.50 | 196.10 | 196.10 | -0.88% | 171 |
| Mar 27, 2026 | 196.10 | 197.84 | 196.04 | 197.84 | 197.84 | 0.36% | 272 |
| Mar 26, 2026 | 194.56 | 197.14 | 193.66 | 197.14 | 197.14 | 2.30% | 122 |
| Mar 25, 2026 | 194.00 | 195.80 | 192.70 | 192.70 | 192.70 | -1.18% | 205 |
| Mar 24, 2026 | 196.26 | 196.26 | 195.00 | 195.00 | 195.00 | -0.73% | 132 |
| Mar 23, 2026 | 198.82 | 201.60 | 196.44 | 196.44 | 196.44 | -1.95% | 641 |
| Mar 20, 2026 | 200.85 | 202.10 | 200.35 | 200.35 | 200.35 | -0.69% | 31 |
| Mar 19, 2026 | 203.60 | 203.90 | 201.75 | 201.75 | 201.75 | -1.44% | 156 |
| Mar 18, 2026 | 203.95 | 204.70 | 203.95 | 204.70 | 204.70 | -0.97% | 54 |
| Mar 17, 2026 | 206.60 | 206.70 | 206.60 | 206.70 | 206.70 | 0.12% | 25 |
| Mar 16, 2026 | 209.25 | 209.25 | 206.45 | 206.45 | 206.45 | 0.34% | 103 |
| Mar 13, 2026 | 205.75 | 205.75 | 205.75 | 205.75 | 205.75 | 0.86% | - |
| Mar 12, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 203.18 | -0.24% | - |
| Mar 11, 2026 | 202.45 | 204.50 | 202.45 | 204.50 | 203.68 | 0.39% | 185 |
| Mar 10, 2026 | 211.00 | 213.30 | 203.70 | 203.70 | 202.88 | -4.46% | 28 |
| Mar 9, 2026 | 211.00 | 213.20 | 211.00 | 213.20 | 212.34 | 0.76% | 290 |
| Mar 6, 2026 | 211.65 | 211.65 | 211.60 | 211.60 | 210.75 | 0.91% | 118 |
| Mar 5, 2026 | 209.70 | 209.70 | 209.70 | 209.70 | 208.86 | 0.22% | - |
| Mar 4, 2026 | 209.05 | 210.35 | 208.95 | 209.25 | 208.41 | -0.19% | 430 |
| Mar 3, 2026 | 207.55 | 209.65 | 207.55 | 209.65 | 208.81 | 0.43% | 573 |
| Mar 2, 2026 | 203.85 | 208.75 | 203.55 | 208.75 | 207.91 | 4.38% | 889 |
| Feb 27, 2026 | 197.44 | 200.00 | 197.44 | 200.00 | 199.20 | 2.60% | 217 |
| Feb 26, 2026 | 192.68 | 194.94 | 192.68 | 194.94 | 194.16 | -0.23% | 65 |
| Feb 25, 2026 | 194.06 | 195.38 | 194.06 | 195.38 | 194.59 | -1.06% | 152 |
| Feb 24, 2026 | 195.32 | 199.04 | 195.32 | 197.48 | 196.69 | 0.94% | 392 |
| Feb 23, 2026 | 194.12 | 195.64 | 194.12 | 195.64 | 194.85 | -0.41% | 205 |
| Feb 20, 2026 | 198.00 | 199.20 | 196.20 | 196.44 | 195.65 | -1.44% | 316 |
| Feb 19, 2026 | 197.92 | 202.15 | 197.92 | 199.32 | 198.52 | 1.18% | 549 |
| Feb 18, 2026 | 198.08 | 199.30 | 197.00 | 197.00 | 196.21 | -0.72% | 173 |
| Feb 17, 2026 | 197.74 | 199.02 | 197.74 | 198.42 | 197.62 | 0.06% | 200 |
| Feb 16, 2026 | 198.04 | 198.30 | 197.34 | 198.30 | 197.50 | 0.31% | 140 |
| Feb 13, 2026 | 194.38 | 197.68 | 194.38 | 197.68 | 196.89 | -0.32% | 62 |
| Feb 12, 2026 | 197.40 | 198.32 | 197.14 | 198.32 | 197.52 | 0.24% | 67 |
| Feb 11, 2026 | 194.00 | 197.84 | 194.00 | 197.84 | 197.04 | 1.97% | 258 |
| Feb 10, 2026 | 192.70 | 194.64 | 192.70 | 194.02 | 193.24 | 0.77% | 224 |
| Feb 9, 2026 | 191.22 | 192.92 | 190.50 | 192.54 | 191.77 | 0.28% | 387 |
| Feb 6, 2026 | 191.96 | 192.00 | 191.96 | 192.00 | 191.23 | -0.71% | 11 |
| Feb 5, 2026 | 192.90 | 193.38 | 192.70 | 193.38 | 192.60 | -0.26% | 28 |
| Feb 4, 2026 | 189.76 | 193.88 | 189.76 | 193.88 | 193.10 | 1.91% | 155 |
| Feb 3, 2026 | 188.54 | 192.18 | 187.62 | 190.24 | 189.48 | 0.77% | 136 |
| Feb 2, 2026 | 186.48 | 189.60 | 186.48 | 188.78 | 188.02 | 2.51% | 170 |
| Jan 30, 2026 | 186.06 | 186.06 | 184.04 | 184.16 | 183.42 | -2.45% | 210 |
| Jan 29, 2026 | 187.18 | 189.50 | 187.18 | 188.78 | 188.02 | -2.61% | 209 |
| Jan 28, 2026 | 192.98 | 193.84 | 192.80 | 193.84 | 193.06 | 0.51% | 157 |
| Jan 27, 2026 | 193.14 | 194.32 | 191.92 | 192.86 | 192.08 | -0.52% | 259 |
| Jan 26, 2026 | 193.62 | 194.22 | 193.16 | 193.86 | 193.08 | -0.50% | 194 |
| Jan 23, 2026 | 194.58 | 195.58 | 194.58 | 194.84 | 194.06 | 0.23% | 198 |
| Jan 22, 2026 | 193.32 | 194.56 | 192.98 | 194.40 | 193.62 | 0.65% | 95 |
| Jan 21, 2026 | 187.50 | 193.14 | 187.50 | 193.14 | 192.36 | 2.60% | 168 |
| Jan 20, 2026 | 188.92 | 188.92 | 188.24 | 188.24 | 187.48 | -0.51% | 290 |
| Jan 19, 2026 | 189.06 | 189.20 | 187.94 | 189.20 | 188.44 | -0.42% | 37 |
| Jan 16, 2026 | 188.74 | 190.00 | 188.74 | 190.00 | 189.24 | 0.36% | 285 |
| Jan 15, 2026 | 187.60 | 189.32 | 187.60 | 189.32 | 188.56 | 1.53% | 109 |
| Jan 14, 2026 | 185.20 | 186.46 | 185.20 | 186.46 | 185.71 | -0.16% | 160 |
| Jan 13, 2026 | 187.12 | 187.12 | 186.76 | 186.76 | 186.01 | -1.28% | 9 |
| Jan 12, 2026 | 188.60 | 189.20 | 188.04 | 189.18 | 188.42 | 1.40% | 424 |
| Jan 9, 2026 | 186.56 | 186.56 | 186.56 | 186.56 | 185.81 | 0.19% | - |
| Jan 8, 2026 | 184.58 | 186.20 | 184.58 | 186.20 | 185.45 | 0.62% | 20 |
| Jan 7, 2026 | 186.96 | 187.96 | 185.06 | 185.06 | 184.32 | -1.25% | 124 |
| Jan 6, 2026 | 186.90 | 187.68 | 186.50 | 187.40 | 186.65 | 1.07% | 809 |
| Jan 5, 2026 | 186.04 | 187.38 | 185.02 | 185.42 | 184.67 | -1.55% | 666 |
| Jan 2, 2026 | 188.40 | 188.98 | 188.34 | 188.34 | 187.58 | 0.04% | 305 |
| Dec 30, 2025 | 188.26 | 188.26 | 188.26 | 188.26 | 187.50 | -0.44% | - |
| Dec 29, 2025 | 187.44 | 189.10 | 187.44 | 189.10 | 188.34 | 1.56% | 87 |
| Dec 23, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 185.45 | -0.25% | - |
| Dec 22, 2025 | 184.78 | 186.66 | 184.24 | 186.66 | 185.91 | 0.53% | 137 |
| Dec 19, 2025 | 185.44 | 186.64 | 185.44 | 185.68 | 184.93 | -0.12% | 90 |
| Dec 18, 2025 | 186.66 | 187.60 | 185.90 | 185.90 | 185.15 | -0.58% | 85 |
| Dec 17, 2025 | 186.54 | 188.00 | 186.38 | 186.98 | 186.23 | 0.55% | 325 |
| Dec 16, 2025 | 185.40 | 186.96 | 185.30 | 185.96 | 185.21 | 0.75% | 192 |
| Dec 15, 2025 | 183.54 | 184.58 | 183.54 | 184.58 | 183.84 | 0.68% | 94 |
| Dec 12, 2025 | 181.10 | 183.34 | 181.10 | 183.34 | 182.60 | 1.86% | 110 |
| Dec 11, 2025 | 179.46 | 180.00 | 178.26 | 180.00 | 179.28 | -0.24% | 450 |
| Dec 10, 2025 | 179.74 | 180.44 | 179.52 | 180.44 | 179.71 | -1.11% | 61 |
| Dec 9, 2025 | 180.36 | 182.46 | 179.94 | 182.46 | 181.73 | -0.48% | 400 |
| Dec 8, 2025 | 182.74 | 183.86 | 182.74 | 183.34 | 182.60 | -0.05% | 289 |
| Dec 5, 2025 | 182.80 | 183.44 | 182.78 | 183.44 | 182.70 | 0.15% | 55 |
| Dec 4, 2025 | 185.18 | 185.52 | 183.16 | 183.16 | 181.72 | -0.73% | 188 |
| Dec 3, 2025 | 184.22 | 184.52 | 184.22 | 184.50 | 183.05 | -0.19% | 739 |
| Dec 2, 2025 | 185.60 | 186.70 | 184.78 | 184.86 | 183.41 | -1.41% | 444 |
| Dec 1, 2025 | 188.34 | 188.34 | 187.50 | 187.50 | 186.03 | -0.36% | 22 |