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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	182.28	184.46	184.46	184.9	181.34	860
October 16, 2025	183.48	182.86	182.86	183.48	182.86	422
October 15, 2025	188.36	186.68	186.68	188.36	186.6	655
October 14, 2025	187.14	187.44	187.44	188.5	187.02	347
October 13, 2025	188.96	188.86	188.86	190.5	187.98	470
October 10, 2025	188.86	188.72	188.72	188.86	187.18	835
October 09, 2025	188.9	189.2	189.2	189.7	188.26	198
October 08, 2025	187.88	189.04	189.04	189.06	187	515
October 07, 2025	185.56	186.12	186.12	186.12	185.56	240
October 06, 2025	187.4	186.58	186.58	188.48	186.58	476
October 03, 2025	185.74	187.58	187.58	187.58	184.56	132
October 02, 2025	186.6	186.24	186.24	187.18	184.88	1,069
October 01, 2025	187.94	187.88	187.88	188.68	186	419
September 30, 2025	187.5	187.8	187.8	188.24	186.82	446
September 29, 2025	187.6	187.14	187.14	187.6	185.44	1,434
September 26, 2025	186.04	187.52	187.52	188.28	185.98	157
September 25, 2025	186.32	187.42	187.42	188.72	186.32	253
September 24, 2025	184.62	185.92	185.92	185.98	184.62	249
September 23, 2025	185.1	183.48	183.48	185.1	183.2	276
September 22, 2025	185.74	184.02	184.02	185.74	183.3	501
September 19, 2025	184.36	185.04	185.04	185.04	184.22	118
September 18, 2025	182.5	183.82	183.82	184.12	182.34	479
September 17, 2025	180.48	182.52	182.52	182.6	180.48	836
September 16, 2025	183.54	181.94	181.94	183.86	181.4	357
September 15, 2025	186.96	184.64	184.64	187.94	184.64	282
September 12, 2025	187.38	186.32	186.32	188.18	186.32	572
September 11, 2025	186.74	186.46	185.76	186.82	183.6	85,648
September 10, 2025	185.98	185.62	184.92	187.94	185.62	278
September 09, 2025	186.78	185.78	185.08	187.34	185.3	168
September 08, 2025	187.96	186.26	185.56	189.54	185.46	988
September 05, 2025	192.58	187.74	187.74	192.58	187.66	484
September 04, 2025	193.56	193.86	193.86	193.86	193.02	174
September 03, 2025	193.7	191.88	191.88	193.96	191.86	131
September 02, 2025	194.6	193.04	193.04	194.8	193.04	1,671
September 01, 2025	195.28	193.1	193.1	195.28	193.1	207
August 29, 2025	193.64	193.1	193.1	193.64	192	88
August 28, 2025	196	191.6	191.6	196	191.6	141
August 27, 2025	193.26	194.42	194.42	194.42	193.26	1,002
August 26, 2025	192.98	192.98	192.98	193.26	192.82	97
August 25, 2025	194.06	192.7	192.7	195.48	192.7	103
August 22, 2025	196.8	195.04	195.04	198.74	195.04	187
August 21, 2025	198.58	197.86	197.86	198.58	197	75
August 20, 2025	195.8	197.58	197.58	199	195.8	337
August 19, 2025	191.82	195.54	195.54	196.2	191.82	324
August 18, 2025	194.82	193.04	193.04	194.82	193	248
August 15, 2025	196.02	193.06	193.06	196.02	192.4	456
August 14, 2025	196.92	195.4	195.4	197.34	195.4	114
August 13, 2025	199.08	196.86	196.86	199.8	196.34	380
August 12, 2025	204.05	199.94	199.94	204.75	199.94	184
August 11, 2025	202.3	203.55	203.55	203.9	202.3	157
August 08, 2025	201.75	200.75	200.75	201.75	200.1	104
August 07, 2025	199.66	199.56	199.56	200.15	198.66	125
August 06, 2025	198.22	199.38	199.38	199.38	197.76	91
August 05, 2025	200.3	199.72	199.72	200.3	199.72	15
August 04, 2025	199.52	199.48	199.48	199.52	198.86	43
August 01, 2025	202.95	197.96	197.96	202.95	197.68	759
July 31, 2025	203.35	202.1	202.1	203.95	202.1	239
July 30, 2025	205.1	204.95	204.95	206	202.95	254
July 29, 2025	198.54	204.8	204.8	208.3	197.74	767
July 28, 2025	196.76	196.82	196.82	197.76	196.22	1,221

Waste Management, Inc. (UWS.DE) XETRA