Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Waste Management, Inc. (UWS.F)

Compare
205.05
+0.90
+(0.44%)
As of 8:25:15 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 2025205.05205.05205.05205.05205.05422
Apr 9, 2025194.34204.15192.96204.15204.15422
Apr 8, 2025202.35205.65197.98197.98197.98376
Apr 7, 2025196.26201.95194.78198.88198.88602
Apr 4, 2025212.70215.45207.85208.35208.35283
Apr 3, 2025210.00215.00208.00215.00215.00230
Apr 2, 2025215.80216.55215.55215.55215.55116
Apr 1, 2025213.60215.45213.60215.45215.45151
Mar 31, 2025209.55212.90209.35212.90212.9075
Mar 28, 2025211.50211.50211.50211.50211.50-
Mar 27, 2025212.05214.30212.05214.30214.3012
Mar 26, 2025209.85209.85209.60209.60209.6062
Mar 25, 2025208.80208.80208.70208.70208.7050
Mar 24, 2025208.70208.70208.45208.45208.45110
Mar 21, 2025209.05209.30208.45208.70208.7041
Mar 20, 2025208.35210.55208.35210.55210.558
Mar 19, 2025206.20209.05206.20208.80208.8030
Mar 18, 2025208.25210.20205.60205.60205.60381
Mar 17, 2025205.95209.60205.70209.60209.60390
Mar 14, 2025 0.75 Dividend
Mar 14, 2025204.85206.05204.85206.05206.0525
Mar 13, 2025203.95205.75203.95204.55203.7215
Mar 12, 2025205.20206.00204.95205.20204.37179
Mar 11, 2025209.15209.15204.95205.00204.17464
Mar 10, 2025211.15212.25208.95208.95208.1158
Mar 7, 2025208.10208.80207.25207.65206.81402
Mar 6, 2025212.65212.65208.35208.85208.01120
Mar 5, 2025216.00216.00212.00212.65211.79113
Mar 4, 2025222.50222.50219.75219.75218.8633
Mar 3, 2025223.30224.00222.90223.35222.45201
Feb 28, 2025220.55222.20220.55222.05221.15105
Feb 27, 2025218.05220.95218.05220.95220.0657
Feb 26, 2025219.65219.70218.85219.70218.81285
Feb 25, 2025218.75219.30218.70219.30218.42393
Feb 24, 2025216.70218.90216.70217.85216.97115
Feb 21, 2025217.85218.85217.15217.15216.278
Feb 20, 2025218.45218.45218.45218.45217.57-
Feb 19, 2025218.90219.40218.00218.90218.02111
Feb 18, 2025217.30218.85215.90218.50217.62142
Feb 17, 2025217.65217.85217.65217.85216.9762
Feb 14, 2025217.40217.95217.40217.90217.0236
Feb 13, 2025217.55218.40217.55217.55216.67143
Feb 12, 2025218.50219.50218.05219.50218.61209
Feb 11, 2025218.65218.65218.55218.55217.672
Feb 10, 2025218.50218.50218.10218.10217.2227
Feb 7, 2025216.15217.95216.15217.95217.0747
Feb 6, 2025216.05216.90216.05216.90216.0325
Feb 5, 2025212.80214.25212.80214.25213.3926
Feb 4, 2025216.65216.65215.90216.10215.2356
Feb 3, 2025210.85219.75210.85217.95217.07365
Jan 31, 2025213.65214.45212.10212.85211.99174
Jan 30, 2025202.65211.30202.65210.55209.70330
Jan 29, 2025204.40206.25203.00203.00202.18378
Jan 28, 2025203.65205.50203.65204.65203.8282
Jan 27, 2025198.20202.20197.00202.20201.38166
Jan 24, 2025200.40200.60199.36199.36198.56756
Jan 23, 2025202.65202.95201.50201.50200.6971
Jan 22, 2025204.25205.00204.25205.00204.17192
Jan 21, 2025204.15204.70204.15204.45203.6365
Jan 20, 2025205.90206.20205.00206.20205.37113
Jan 17, 2025204.85205.60204.85205.60204.77153
Jan 16, 2025201.85203.15201.85203.15202.33239
Jan 15, 2025200.85202.20200.85201.95201.14404
Jan 14, 2025202.20203.20200.80200.80199.9929
Jan 13, 2025202.05203.05202.05203.05202.235
Jan 10, 2025201.85203.00201.40202.80201.98137
Jan 9, 2025200.70202.95200.55202.50201.68351
Jan 8, 2025196.24200.95196.24200.45199.64193
Jan 7, 2025193.50196.16193.50195.32194.5339
Jan 6, 2025195.16195.16193.00193.94193.16125
Jan 3, 2025194.84196.82194.84196.82196.0330
Jan 2, 2025195.00196.50195.00195.80195.0180
Dec 30, 2024194.90194.90194.90194.90194.1125
Dec 27, 2024196.20197.32196.20197.32196.52103
Dec 23, 2024197.22198.40194.72194.72193.9381
Dec 20, 2024198.02198.02196.40197.44196.64279
Dec 19, 2024197.42199.48197.42199.48198.6863
Dec 18, 2024198.48200.15198.48198.80198.0038
Dec 17, 2024201.75201.85198.96198.96198.16600
Dec 16, 2024203.35204.00201.00201.00200.1976
Dec 13, 2024204.75204.95203.20203.20202.38349
Dec 12, 2024203.35204.35203.35204.35203.5310
Dec 11, 2024205.00206.30205.00206.30205.4730
Dec 10, 2024205.40206.75205.40206.35205.5270
Dec 9, 2024210.15210.50205.35205.35204.52125
Dec 6, 2024 0.68 Dividend
Dec 6, 2024211.60212.80211.30211.65210.80293
Dec 5, 2024213.35213.50211.55211.55209.9545
Dec 4, 2024214.20215.15214.20215.15213.522
Dec 3, 2024214.20214.20213.85213.85212.2315
Dec 2, 2024217.10218.70215.05215.30213.6751
Nov 29, 2024215.85217.15215.85217.15215.5121
Nov 28, 2024216.25217.50216.25216.95215.31431
Nov 27, 2024216.45217.30215.55216.60214.96346
Nov 26, 2024214.95216.75214.80216.75215.11200
Nov 25, 2024214.45215.95214.05215.70214.0777
Nov 22, 2024212.10215.50212.10215.50213.87258
Nov 21, 2024206.80209.50206.80207.85206.2896
Nov 20, 2024207.10208.90206.80208.80207.2288
Nov 19, 2024206.05206.95204.90204.90203.35110
Nov 18, 2024206.45206.95205.55206.55204.9938
Nov 15, 2024209.50210.80206.65206.65205.0966
Nov 14, 2024213.30215.00213.30215.00213.3751
Nov 13, 2024211.10214.00211.10214.00212.38308
Nov 12, 2024209.85213.10209.85212.30210.6993
Nov 11, 2024208.80211.70208.80210.10208.51214
Nov 8, 2024205.10210.10203.50209.50207.92101
Nov 7, 2024202.60204.95202.60203.85202.31383
Nov 6, 2024203.85204.90202.15202.95201.41219
Nov 5, 2024196.36197.76196.36197.76196.26135
Nov 4, 2024196.62196.94195.94196.76195.2796
Nov 1, 2024197.96200.20197.92198.36196.86161
Oct 31, 2024197.64199.22196.42199.22197.71310
Oct 30, 2024202.20202.90200.40200.40198.88141
Oct 29, 2024193.60203.30193.60203.30201.76100
Oct 28, 2024192.10193.20192.10193.20191.74218
Oct 25, 2024192.66193.40192.00192.00190.55100
Oct 24, 2024195.82196.86195.82196.86195.371
Oct 23, 2024194.72196.18194.72196.18194.7083
Oct 22, 2024195.46195.88194.70195.88194.4098
Oct 21, 2024195.48195.74194.84194.84193.37146
Oct 18, 2024196.50197.38195.98196.36194.87167
Oct 17, 2024195.76196.44195.76195.84194.3625
Oct 16, 2024195.88196.86195.88196.40194.9145
Oct 15, 2024195.96197.90195.96197.90196.4071
Oct 14, 2024193.18193.18193.18193.18191.7210
Oct 11, 2024193.02193.12193.02193.12191.66115
Oct 10, 2024193.48193.80193.48193.60192.14113
Oct 9, 2024189.48193.82189.48193.82192.3585
Oct 8, 2024186.56189.86186.56189.86188.4257
Oct 7, 2024189.94189.94189.94189.94188.50-
Oct 4, 2024189.28190.10189.28189.44188.01132
Oct 3, 2024187.32189.26187.32189.16187.7385
Oct 2, 2024187.24188.62187.24187.44186.02228
Oct 1, 2024185.76187.98185.76187.98186.5685
Sep 30, 2024184.74185.78184.10185.78184.37381
Sep 27, 2024183.72184.62183.64183.64182.2540
Sep 26, 2024186.52187.92186.28186.28184.87358
Sep 25, 2024185.68185.94185.38185.52184.12262
Sep 24, 2024185.80185.80185.80185.80184.39-
Sep 23, 2024182.38184.24182.38183.30181.91110
Sep 20, 2024182.74182.74182.74182.74181.36-
Sep 19, 2024182.06183.48181.38183.48182.0996
Sep 18, 2024182.40183.56180.90182.00180.6267
Sep 17, 2024187.02188.34183.52183.52182.13216
Sep 16, 2024188.20188.20188.00188.00186.5825
Sep 13, 2024 0.68 Dividend
Sep 13, 2024186.40188.84186.40187.70186.28668
Sep 12, 2024188.44190.48187.62187.62185.46806
Sep 11, 2024187.24188.56186.16186.16184.01266
Sep 10, 2024188.00190.06188.00189.92187.73636
Sep 9, 2024185.02188.66185.02188.66186.48233
Sep 6, 2024187.08188.06187.08188.06185.8910
Sep 5, 2024188.36189.10188.36189.10186.92300
Sep 4, 2024188.30189.00188.30189.00186.8283
Sep 3, 2024190.76191.94189.10189.10186.92265
Sep 2, 2024191.24192.10190.94190.94188.74155
Aug 30, 2024189.18190.52189.18190.52188.3210
Aug 29, 2024188.02190.00188.02190.00187.8190
Aug 28, 2024187.28189.16187.28189.16186.98124
Aug 27, 2024187.42187.42186.44187.00184.84303
Aug 26, 2024188.00189.02187.00187.26185.10714
Aug 23, 2024188.74188.74188.74188.74186.5620
Aug 22, 2024187.44189.30187.44189.30187.1292
Aug 21, 2024188.04188.28187.62187.64185.48223
Aug 20, 2024186.98187.48186.52186.98184.82834
Aug 19, 2024186.22187.70186.22187.10184.9425
Aug 16, 2024188.34188.78186.62186.62184.47693
Aug 15, 2024187.40188.18186.96188.18186.01293
Aug 14, 2024185.22187.24185.22187.24185.08485
Aug 13, 2024185.58186.62185.50185.50183.36285
Aug 12, 2024187.42189.34186.22186.22184.0750
Aug 9, 2024188.16188.98188.16188.34186.1733
Aug 8, 2024186.82189.22186.82189.22187.0428
Aug 7, 2024188.06189.96187.12188.40186.23744
Aug 6, 2024185.02187.68185.02187.68185.5218
Aug 5, 2024184.26188.44183.42183.42181.30990
Aug 2, 2024189.34191.26187.80188.60186.43664
Aug 1, 2024187.08188.84187.08188.84186.66200
Jul 31, 2024186.18188.04186.02187.22185.06237
Jul 30, 2024184.40187.18184.40186.26184.11140
Jul 29, 2024181.82184.40181.50184.10181.98214
Jul 26, 2024185.14185.94181.82181.82179.72608
Jul 25, 2024194.48194.98185.00185.00182.87405
Jul 24, 2024201.05202.45201.05202.45200.1220
Jul 23, 2024204.45206.80203.60203.60201.2584
Jul 22, 2024205.15205.15204.65204.65202.29130
Jul 19, 2024204.50205.75204.50205.75203.3884
Jul 18, 2024204.20205.40203.75205.25202.88197
Jul 17, 2024202.70205.25202.05205.25202.88291
Jul 16, 2024198.02202.85198.02202.85200.51111
Jul 15, 2024196.16197.84195.02197.76195.48462
Jul 12, 2024194.70195.10194.50194.50192.264
Jul 11, 2024194.70195.44194.24195.42193.1734
Jul 10, 2024194.00194.60193.20194.00191.76353
Jul 9, 2024194.28194.88194.28194.72192.4736
Jul 8, 2024194.80194.96194.06194.62192.38103
Jul 5, 2024195.52196.36195.52196.36194.10250
Jul 4, 2024195.88195.88195.78195.78193.52120
Jul 3, 2024194.48195.60193.96195.44193.19127
Jul 2, 2024195.16195.78194.00195.02192.77261
Jul 1, 2024199.84200.30195.00195.00192.75569
Jun 28, 2024199.10199.10198.22198.80196.5167
Jun 27, 2024198.14199.48198.14198.82196.53107
Jun 26, 2024197.66199.06197.66199.06196.76200
Jun 25, 2024197.56199.08197.56199.08196.78165
Jun 24, 2024194.80197.18194.80197.18194.9137
Jun 21, 2024194.34195.50194.34195.50193.2520
Jun 20, 2024193.14194.08193.02194.08191.84109
Jun 19, 2024192.98192.98192.84192.84190.6253
Jun 18, 2024192.24192.62191.36191.36189.15135
Jun 17, 2024189.84191.64189.84191.64189.4391
Jun 14, 2024187.12190.46186.46190.46188.26286
Jun 13, 2024185.26186.02185.26186.02183.8725
Jun 12, 2024187.88188.00187.88188.00185.8330
Jun 11, 2024187.02187.02187.02187.02184.86-
Jun 10, 2024186.02187.98186.02187.98185.81254
Jun 7, 2024 0.68 Dividend
Jun 7, 2024184.98187.58184.98187.58185.42138
Jun 6, 2024187.04187.86185.02185.02182.15313
Jun 5, 2024187.22188.44187.22188.42185.49145
Jun 4, 2024184.96186.02184.82186.02183.13186
Jun 3, 2024194.02194.02184.08184.42181.55361
May 31, 2024190.06191.44190.06191.44188.47123
May 30, 2024188.48188.60187.84188.42185.49213
May 29, 2024189.84189.84189.84189.84186.894
May 28, 2024191.62191.68188.86189.66186.71340
May 27, 2024192.30193.08192.16193.08190.0856
May 24, 2024193.38193.98193.30193.98190.97115
May 23, 2024193.64194.60193.26194.60191.58126
May 22, 2024191.52193.98191.52193.98190.97111
May 21, 2024191.52192.02191.52192.02189.04233
May 20, 2024193.80193.80193.54193.54190.5325
May 17, 2024194.90196.30192.86192.86189.86113
May 16, 2024191.72192.88191.72192.88189.88119
May 15, 2024193.50194.62192.60192.60189.61510
May 14, 2024195.12195.58193.36193.42190.41222
May 13, 2024195.98196.84195.98196.22193.17125
May 10, 2024195.56196.88195.56196.88193.82230
May 9, 2024194.84196.52194.84196.52193.4710
May 8, 2024195.56196.48195.56196.12193.0750
May 7, 2024195.16196.82195.00195.00191.9798
May 6, 2024193.82195.18193.82194.72191.69510
May 3, 2024193.62193.62193.62193.62190.61-
May 2, 2024196.00196.00193.02193.58190.57376
Apr 30, 2024198.54198.54195.50195.50192.4661
Apr 29, 2024196.44198.02195.74198.02194.9434
Apr 26, 2024199.14199.14196.42196.42193.37140
Apr 25, 2024198.52198.52198.52198.52195.44-
Apr 24, 2024194.88196.00194.88196.00192.9571
Apr 23, 2024195.00195.82193.26194.96191.93886
Apr 22, 2024194.30196.52194.30195.60192.5624
Apr 19, 2024191.90194.22191.22194.22191.20476
Apr 18, 2024193.04193.48192.26192.94189.94246
Apr 17, 2024192.68193.40192.04193.40190.39109
Apr 16, 2024192.68193.80192.68193.80190.7910
Apr 15, 2024192.42193.78192.42193.16190.16115
Apr 12, 2024192.00193.96191.96193.40190.39735
Apr 11, 2024194.18194.18192.84192.84189.84160
Apr 10, 2024189.82192.34189.82192.34189.35221