Waste Management, Inc. - UWS.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	200.75	196.24	196.24	200.9	195.6	572
February 19, 2026	199.18	199.56	199.56	202.55	199.18	118
February 18, 2026	198.68	196.72	196.72	199.58	196.02	1,087
February 17, 2026	198.76	201.2	201.2	201.2	197.84	223
February 16, 2026	197.96	199.14	199.14	199.14	197.96	273
February 13, 2026	195.56	195.56	195.56	195.56	195.56	0
February 12, 2026	197.94	195.56	195.56	198	194.98	237
February 11, 2026	194.28	195.92	195.92	196.56	194.28	312
February 10, 2026	192.48	195.6	195.6	195.6	192.48	93
February 09, 2026	192.52	191.88	191.88	192.88	190	307
February 06, 2026	192.92	192.42	192.42	194	192.1	992
February 05, 2026	192.12	192.66	192.66	194.58	191.52	618
February 04, 2026	189.68	192.44	192.44	192.68	189.68	236
February 03, 2026	189.04	191.22	191.22	192.26	187.86	746
February 02, 2026	188.64	187.46	187.46	188.76	187.26	682
January 30, 2026	185.2	184.84	184.84	186.42	183.52	225
January 29, 2026	187.12	189.54	189.54	192.76	186.96	1,025
January 28, 2026	192.6	194.66	194.66	194.66	192.5	360
January 27, 2026	194.22	192.46	192.46	194.22	192.28	654
January 26, 2026	193	192.52	192.52	194.6	192.52	134
January 23, 2026	195.38	194.84	194.84	195.9	193.98	579
January 22, 2026	194.44	194.58	194.58	195	193.84	674
January 21, 2026	187	190.74	190.74	190.78	187	304
January 20, 2026	187.9	188.7	188.7	188.98	186.82	524
January 19, 2026	188.84	188.54	188.54	190.22	188.54	510
January 16, 2026	188.36	189.9	189.9	190.16	187.98	529
January 15, 2026	188.58	188.88	188.6	189.14	186.44	1,537
January 14, 2026	185.52	187.76	187.76	187.76	185.52	257
January 13, 2026	187.14	185.22	185.22	187.94	185.22	1,268
January 12, 2026	188.48	188.74	188.74	189.62	188.02	484
January 09, 2026	186.8	189.06	189.06	190.28	186.8	1,020
January 08, 2026	186.18	187.14	187.14	187.14	185.06	833
January 07, 2026	188.58	186.12	186.12	188.58	185.72	480
January 06, 2026	188.36	185.76	185.76	188.36	185.76	552
January 05, 2026	186.8	185.76	185.76	186.94	184.34	437
January 02, 2026	189.98	185.82	185.82	189.98	185.3	706
December 30, 2025	189.84	189	189	189.84	189	46
December 29, 2025	186.6	189.56	189.56	189.64	186.6	718
December 23, 2025	187.64	187.1	187.1	187.64	186.62	246
December 22, 2025	185.86	186.12	186.12	186.12	183.8	354
December 19, 2025	185.02	185.86	185.86	186.6	185.02	104
December 18, 2025	187.4	187.04	187.04	188.18	186.26	159
December 17, 2025	186.74	187.32	187.32	187.84	186.58	735
December 16, 2025	185.3	186.56	186.56	186.84	185.3	417
December 15, 2025	184.34	184.26	184.26	185.74	183.38	462
December 12, 2025	179.82	183.04	183.04	183.04	179.64	631
December 11, 2025	179.78	181.22	181.22	181.22	178.64	352
December 10, 2025	179.36	178.72	178.72	180.06	178.72	339
December 09, 2025	180.86	180.44	180.44	182.08	180.32	177
December 08, 2025	182.9	182.44	182.44	183.98	181.84	644
December 05, 2025	182.88	184.86	184.86	184.86	182.78	181
December 04, 2025	184.62	183.5	183.5	186.14	183.5	586
December 03, 2025	183.7	186.18	186.18	186.18	183.7	349
December 02, 2025	187.02	184.56	184.56	187.02	184.08	290
December 01, 2025	187.96	188.62	188.62	188.76	186.72	614
November 28, 2025	187.62	188	188	188.18	187.2	277
November 27, 2025	188.22	188.5	188.5	188.92	187.84	187
November 26, 2025	187.28	187.52	187.52	187.98	186.26	349
November 25, 2025	184.74	186.8	186.8	186.8	182.62	516
November 24, 2025	188.26	184.94	184.94	188.26	184.86	552

Waste Management, Inc. (UWS.DE) XETRA