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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	192.3	193.04	193.04	193.38	192.3	191
July 03, 2025	189.62	192.3	192.3	192.3	189.36	244
July 02, 2025	194.24	189.96	189.96	194.24	188.48	544
July 01, 2025	195.44	194.24	194.24	195.44	192.94	236
June 30, 2025	195.02	194.04	194.04	195.76	193.32	139
June 27, 2025	193.42	195.14	195.14	195.8	193.38	266
June 26, 2025	197.24	195.66	195.66	197.24	194.6	354
June 25, 2025	203	196.54	196.54	203	196.5	463
June 24, 2025	202.55	200.4	200.4	204.85	199.98	655
June 23, 2025	201.85	201.7	201.7	203.25	200.7	309
June 20, 2025	202.75	203.3	203.3	203.7	202.75	226
June 19, 2025	200	202.05	202.05	202.05	200	206
June 18, 2025	202	203.25	203.25	203.25	202	3
June 17, 2025	209.9	203.4	203.4	209.9	201.3	283
June 16, 2025	206.65	204.15	204.15	206.65	203.9	161
June 13, 2025	202.3	206.25	206.25	207.45	199.66	488
June 12, 2025	203.05	203.6	203.6	203.6	200.9	212
June 11, 2025	205.2	203.75	203.75	205.2	202.9	145
June 10, 2025	205.95	204.45	204.45	205.95	204	246
June 09, 2025	208.25	204.55	204.55	208.25	204.55	26
June 06, 2025	208.2	208.05	208.05	210.55	208.05	283
June 05, 2025	209.5	208.3	208.3	209.5	208	84
June 04, 2025	212.35	209.85	209.85	212.35	209.85	37
June 03, 2025	212.4	210.4	210.4	212.4	210.4	17
June 02, 2025	211.45	210.05	210.05	211.45	210	405
May 30, 2025	208.2	210.85	210.85	210.9	208.2	120
May 29, 2025	210.8	208	208	210.9	208	507
May 28, 2025	210	210.05	210.05	210.05	208.3	151
May 27, 2025	210	209.4	209.4	211	208.75	321

Waste Management, Inc. (UWS.DE) XETRA