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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	185.22	188.18	188.18	189.24	185.22	371
November 20, 2025	185.6	187.46	187.46	188.32	185.6	483
November 19, 2025	181.4	185.6	185.6	185.64	181.4	609
November 18, 2025	179.88	181.12	181.12	182	179.42	750
November 17, 2025	180.58	179.7	179.7	181.18	179.48	710
November 14, 2025	176.68	178.28	178.28	178.62	174.88	2,328
November 13, 2025	175.78	175.78	175.78	175.78	175.78	1,355
November 12, 2025	176.02	175.78	175.78	177.14	175.02	393
November 11, 2025	173.62	175.04	175.04	175.04	172.76	582
November 10, 2025	174.58	171.34	171.34	174.74	171.34	858
November 07, 2025	172.56	173.88	173.88	174.5	172.56	761
November 06, 2025	174.18	174.36	174.36	174.7	173.42	395
November 05, 2025	174.16	175.42	175.42	175.6	174.16	873
November 04, 2025	172.76	172.68	172.68	173.26	171.8	830
November 03, 2025	173.98	170.22	170.22	175.2	169	2,093
October 31, 2025	173.2	173.2	173.2	173.74	172.9	687
October 30, 2025	171.58	173.38	173.38	173.82	170.54	1,439
October 29, 2025	175.8	171.16	171.16	176.52	171.16	979
October 28, 2025	178.88	177.24	177.24	178.88	170.02	3,907
October 27, 2025	184.5	183.84	183.84	185.5	183.84	618
October 24, 2025	187.08	185.7	185.7	187.24	185	614
October 23, 2025	187.32	185.42	185.42	187.62	185.18	445
October 22, 2025	184.94	187.82	187.82	187.84	184.3	2,373
October 21, 2025	185.44	185.68	185.68	186.26	185	127
October 20, 2025	184.28	184.1	184.1	185.6	183.96	435
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

Waste Management, Inc. (UWS.DE) XETRA