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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	195.54	195.54	195.54	195.54	195.54	59
July 24, 2025	193.22	195.16	195.16	195.16	193.22	259
July 23, 2025	195.14	193.68	193.68	195.14	193	120
July 22, 2025	192.58	192.74	192.74	194.6	191.98	402
July 21, 2025	195.14	194.26	194.26	195.14	193.82	247
July 18, 2025	193.52	195.16	195.16	195.3	193.52	141
July 17, 2025	195.12	193	193	195.12	193	143
July 16, 2025	194.08	191.84	191.84	194.48	191.84	99
July 15, 2025	197.34	195.42	195.42	197.34	195.42	166
July 14, 2025	192.4	195.48	195.48	196.44	192.4	719
July 11, 2025	191.98	192.66	192.66	193.72	191.98	432
July 10, 2025	193.08	193	193	193.08	192.58	126
July 09, 2025	192.54	192.26	192.26	192.7	191	436
July 08, 2025	193.88	192.9	192.9	194.04	192.46	363
July 07, 2025	193.28	193.2	193.2	194.1	193.2	97

Waste Management, Inc. (UWS.DE) XETRA