Skip to main content
Waste Management, Inc. (ETR:UWS)
Germany flag Germany · Delayed Price · Currency is EUR
184.86
+2.07 (1.13%)
At close: Dec 5, 2025

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025182.88184.86182.78184.86184.860.74%181
Dec 4, 2025184.62186.14183.50183.50182.79-1.44%586
Dec 3, 2025183.70186.18183.70186.18185.460.88%349
Dec 2, 2025187.02187.02184.08184.56183.85-2.15%290
Dec 1, 2025187.96188.76186.72188.62187.890.33%614
Nov 28, 2025187.62188.18187.20188.00187.28-0.27%277
Nov 27, 2025188.22188.92187.84188.50187.770.52%187
Nov 26, 2025187.28187.98186.26187.52186.800.39%349
Nov 25, 2025184.74186.80182.62186.80186.081.01%516
Nov 24, 2025188.26188.26184.86184.94184.23-1.72%552
Nov 21, 2025185.22189.24185.22188.18187.450.38%371
Nov 20, 2025185.60188.32185.60187.46186.741.00%483
Nov 19, 2025181.40185.64181.40185.60184.882.47%609
Nov 18, 2025179.88182.00179.42181.12180.420.79%750
Nov 17, 2025180.58181.18179.48179.70179.010.80%710
Nov 14, 2025176.68178.62174.88178.28177.590.43%2,328
Nov 13, 2025176.02177.92175.20177.52176.840.99%1,355
Nov 12, 2025176.02177.14175.02175.78175.100.42%393
Nov 11, 2025173.62175.04172.76175.04174.372.16%582
Nov 10, 2025174.58174.74171.34171.34170.68-1.46%858
Nov 7, 2025172.56174.50172.56173.88173.21-0.28%761
Nov 6, 2025174.18174.70173.42174.36173.69-0.60%395
Nov 5, 2025174.16175.60174.16175.42174.741.59%873
Nov 4, 2025172.76173.26171.80172.68172.011.45%830
Nov 3, 2025173.98175.20169.00170.22169.56-1.72%2,093
Oct 31, 2025173.20173.74172.90173.20172.53-0.10%687
Oct 30, 2025171.58173.82170.54173.38172.711.30%1,439
Oct 29, 2025175.80176.52171.16171.16170.50-3.43%979
Oct 28, 2025178.88178.88170.02177.24176.56-3.59%3,907
Oct 27, 2025184.50185.50183.84183.84183.13-1.00%618
Oct 24, 2025187.08187.24185.00185.70184.980.15%619
Oct 23, 2025187.32187.62185.18185.42184.71-1.28%445
Oct 22, 2025184.94187.84184.30187.82187.101.15%2,373
Oct 21, 2025185.44186.26185.00185.68184.960.86%127
Oct 20, 2025184.28185.60183.96184.10183.39-0.20%435
Oct 17, 2025182.28184.90181.34184.46183.750.87%860
Oct 16, 2025183.48183.48182.86182.86182.16-2.05%422
Oct 15, 2025188.36188.36186.60186.68185.96-0.41%655
Oct 14, 2025187.14188.50187.02187.44186.72-0.75%347
Oct 13, 2025188.96190.50187.98188.86188.130.07%470
Oct 10, 2025188.86188.86187.18188.72187.99-0.25%835
Oct 9, 2025188.90189.70188.26189.20188.470.08%198
Oct 8, 2025187.88189.06187.00189.04188.311.57%515
Oct 7, 2025185.56186.12185.56186.12185.40-0.25%240
Oct 6, 2025187.40188.48186.58186.58185.86-0.53%476
Oct 3, 2025185.74187.58184.56187.58186.860.72%132
Oct 2, 2025186.60187.18184.88186.24185.52-0.87%1,069
Oct 1, 2025187.94188.68186.00187.88187.160.04%419
Sep 30, 2025187.50188.24186.82187.80187.080.35%446
Sep 29, 2025187.60187.60185.44187.14186.42-0.20%1,434