TipRanks
Go Ultimate55% OFF

Waste Management (UWS) Historical Prices

DE:UWS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026209.70213.70209.10210.10210.10+2.34%4181.12
Oct 29, 2026204.40206.40202.50205.30205.30+0.20%1850.49
Oct 28, 2026207.30209.40203.10204.90204.90-2.20%7822.13
Oct 27, 2026214.00216.50209.50209.50209.50-2.10%2740.74
Oct 26, 2026212.20214.00212.20214.00214.00+0.19%1820.48
Oct 23, 2026212.80213.80211.60213.60213.60+0.71%1810.48
Oct 22, 2026204.90212.30204.90212.10212.10+3.62%1,7584.82
Oct 21, 2026204.80206.00204.70204.70204.70+0.10%2690.71
Oct 20, 2026202.30204.70201.70204.50204.50+1.59%2330.60
Oct 19, 2026200.80201.30200.10201.30201.30+0.73%7661.98
Oct 16, 2026200.00200.90197.45199.85199.85+0.83%1,0472.78
Oct 15, 2026193.00198.20193.00198.20198.20+2.77%1,5954.23
Oct 14, 2026188.90192.85188.90192.85192.85+1.85%1,3993.91
Oct 13, 2026189.35189.65188.50189.35189.35+0.26%6251.75
Oct 12, 2026186.00189.40186.00188.85188.85+1.59%3851.09
Oct 09, 2026186.50188.25185.90185.90185.90+0.16%2360.65
Oct 08, 2026187.35188.30185.60185.60185.60-0.88%2380.65
Oct 07, 2026186.00187.80186.00187.25187.25+1.52%1210.32
Oct 06, 2026184.35184.45183.55184.45184.45+0.16%1090.28
Oct 05, 2026183.10184.15182.00184.15184.15+2.85%970.24
Oct 02, 2026180.40180.40178.40179.05179.05-0.75%1940.47
Oct 01, 2026180.70181.00179.55180.40180.40-0.06%7041.76
Sep 30, 2026183.45183.45180.50180.50180.50-0.36%370.09
Sep 29, 2026182.00182.00180.85181.15181.15-0.66%1490.37
Sep 28, 2026183.80184.45181.75182.35182.35+0.16%1580.38
Sep 25, 2026183.50183.60181.00182.05182.05-0.57%2290.55
Sep 24, 2026182.60183.95182.60183.10183.10+0.63%2340.53
Sep 23, 2026182.05182.25181.95181.95181.95+0.22%480.10
Sep 22, 2026182.20182.20180.65181.55181.55-0.22%1740.36
Sep 21, 2026183.85184.70181.50181.95181.95-1.68%6591.37
Sep 18, 2026184.85185.80184.50185.05185.05+0.03%1180.24
Sep 17, 2026187.15187.15185.00185.00185.00-1.62%1110.23
Sep 16, 2026187.70189.00187.70188.05188.05-0.42%1530.31
Sep 15, 2026189.95190.00187.65188.85188.85+0.03%2050.41
Sep 14, 2026184.90189.05184.90188.80188.80+2.39%1970.39
Sep 11, 2026184.80185.10183.70184.40184.40-0.72%1,3162.71
Sep 10, 2026184.05187.60184.05186.55185.74+0.57%6061.25
Sep 09, 2026189.15189.15185.00185.50184.69-0.38%4570.96
Sep 08, 2026188.85189.15185.85186.20185.39-1.74%2990.62
Sep 07, 2026192.00192.00186.60189.50188.67+0.21%1100.22
Sep 04, 2026191.85191.85189.10189.10188.28-0.50%220.04
Sep 03, 2026188.70190.05187.90190.05189.22+0.64%1820.35
Sep 02, 2026189.50189.50188.85188.85188.03+0.00%1120.22
Sep 01, 2026190.50191.15188.70188.85188.03-0.61%6651.28
Aug 31, 2026190.55190.70189.30190.00189.17+0.69%2450.47
Aug 28, 2026189.25189.35187.15188.70187.88+0.72%1770.33
Aug 27, 2026190.15190.25187.30187.35186.53-1.50%4600.85
Aug 26, 2026190.30191.40189.55190.20189.37-1.22%2330.43
Aug 25, 2026195.55195.55192.55192.55191.71-1.26%1380.25
Aug 24, 2026192.95195.00191.85195.00194.15+1.70%1660.30