Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Munich - Delayed Quote EUR

Waste Management Inc (UWS.MU)

Compare
205.20
-0.25
(-0.12%)
As of 8:00:18 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 2025205.20205.20205.20205.20205.20-
Mar 11, 2025209.00209.00205.45205.45205.45-
Mar 10, 2025210.60210.80210.60210.70210.7055
Mar 7, 2025207.55207.55207.00207.00207.00-
Mar 6, 2025213.35213.35210.35210.35210.35-
Mar 5, 2025216.90216.90211.55211.55211.55-
Mar 4, 2025222.90222.90220.05220.05220.05-
Mar 3, 2025223.30223.75223.30223.75223.75-
Feb 28, 2025220.50221.30220.50221.30221.30-
Feb 27, 2025218.25221.05218.25221.05221.05-
Feb 26, 2025220.05220.05218.20218.20218.20-
Feb 25, 2025218.55220.15218.55220.15220.15-
Feb 24, 2025216.85219.10216.85219.10219.10-
Feb 21, 2025217.85217.85217.10217.10217.10-
Feb 20, 2025218.30218.30217.20217.20217.20-
Feb 19, 2025218.00218.15218.00218.15218.15-
Feb 18, 2025217.65218.35217.65218.35218.35-
Feb 17, 2025217.40217.40217.25217.25217.25-
Feb 14, 2025217.40218.25217.40218.05218.052
Feb 13, 2025217.90217.90217.30217.30217.30-
Feb 12, 2025218.35218.45218.35218.45218.45-
Feb 11, 2025218.35218.35217.95217.95217.95-
Feb 10, 2025217.70217.70217.20217.20217.20-
Feb 7, 2025216.10217.60216.10217.60217.60-
Feb 6, 2025216.15216.15216.10216.10216.10-
Feb 5, 2025212.65213.90212.65213.90213.90-
Feb 4, 2025216.30216.30214.50214.50214.50-
Feb 3, 2025210.90217.70210.90217.70217.7094
Jan 31, 2025214.00214.00213.10213.10213.10-
Jan 30, 2025203.10210.60203.10210.60210.60-
Jan 29, 2025204.15204.15202.05202.05202.05-
Jan 28, 2025203.50203.80203.50203.80203.80-
Jan 27, 2025198.18200.45198.18200.45200.45-
Jan 24, 2025200.60200.60198.56198.56198.5641
Jan 23, 2025202.55202.55201.95201.95201.95-
Jan 22, 2025204.10204.10203.10203.10203.10-
Jan 21, 2025204.80205.80203.70203.70203.7020
Jan 20, 2025204.95206.45204.95206.45206.453
Jan 17, 2025205.05206.35205.05206.35206.35-
Jan 16, 2025201.90203.65201.90203.65203.65-
Jan 15, 2025200.90201.05200.90201.05201.05-
Jan 14, 2025202.25202.25200.15200.15200.15-
Jan 13, 2025201.55202.80201.55202.80202.80-
Jan 10, 2025202.30202.30202.05202.05202.05-
Jan 9, 2025200.05202.40200.05202.40202.40-
Jan 8, 2025196.32199.32196.32199.32199.32-
Jan 7, 2025193.56195.02193.56195.02195.02-
Jan 6, 2025195.04195.04193.30193.30193.30-
Jan 3, 2025195.02195.64195.02195.64195.64-
Jan 2, 2025195.02195.26195.02195.26195.26-
Dec 30, 2024195.02195.02193.94193.94193.94-
Dec 27, 2024195.68195.68195.22195.22195.22-
Dec 23, 2024198.00198.00194.10194.10194.1051
Dec 20, 2024198.00198.00196.02197.30197.3011
Dec 19, 2024197.60198.82197.60198.82198.82-
Dec 18, 2024198.72198.72198.02198.02198.02-
Dec 17, 2024200.45200.45200.30200.30200.30-
Dec 16, 2024204.00204.00201.80201.80201.80-
Dec 13, 2024204.50204.50203.95203.95203.95-
Dec 12, 2024203.05204.65203.05204.65204.65-
Dec 11, 2024205.25205.25204.50204.50204.50-
Dec 10, 2024205.40206.65205.40206.10206.1025
Dec 9, 2024210.05210.05205.10205.10205.10-
Dec 6, 2024 0.69 Dividend
Dec 6, 2024210.55211.70210.55211.00211.0095
Dec 5, 2024214.55214.55211.15211.15210.40-
Dec 4, 2024214.55214.55213.10213.10212.34-
Dec 3, 2024214.05214.05213.90213.90213.14-
Dec 2, 2024217.05217.05215.05215.05214.29-
Nov 29, 2024215.85216.75215.85216.65215.8810
Nov 28, 2024216.30216.30216.15216.15215.38-
Nov 27, 2024216.60216.65216.60216.65215.88-
Nov 26, 2024214.90217.10214.90217.10216.33-
Nov 25, 2024214.85215.00214.85215.00214.24-
Nov 22, 2024211.20214.75211.20214.75213.99-
Nov 21, 2024207.05210.05207.05210.05209.30-
Nov 20, 2024207.85207.85206.45206.45205.72-
Nov 19, 2024206.00206.15206.00206.15205.42-
Nov 18, 2024206.35206.50206.35206.50205.77-
Nov 15, 2024209.25209.25207.35207.35206.61-
Nov 14, 2024213.65213.65210.60210.60209.85-
Nov 13, 2024210.60213.05210.60213.05212.29-
Nov 12, 2024209.65212.30209.65212.30211.55-
Nov 11, 2024209.05210.65209.05210.65209.90-
Nov 8, 2024204.15209.55204.15209.55208.81-
Nov 7, 2024203.20203.20203.20203.20202.48-
Nov 6, 2024204.10204.10203.70203.70202.98-
Nov 5, 2024196.70196.70196.70196.70196.00-
Nov 4, 2024197.20197.20195.38195.38194.69-
Nov 1, 2024197.98197.98197.54197.54196.84-
Oct 31, 2024195.70198.66195.70198.66197.95-
Oct 30, 2024201.95201.95199.60199.60198.89-
Oct 29, 2024194.16201.65194.16201.65200.93-
Oct 28, 2024191.80192.48191.80191.80191.1210
Oct 25, 2024192.86192.86192.54192.54191.86-
Oct 24, 2024195.50195.50194.00194.00193.31-
Oct 23, 2024194.32195.60194.32195.60194.91-
Oct 22, 2024195.42195.42194.66194.66193.97-
Oct 21, 2024195.44195.44194.26194.26193.57-
Oct 18, 2024196.80196.80196.02196.02195.32-
Oct 17, 2024195.66196.02195.66196.02195.32-
Oct 16, 2024195.66195.66195.36195.36194.6750
Oct 15, 2024196.02197.04196.02197.04196.34-
Oct 14, 2024193.30195.22193.30195.22194.53-
Oct 11, 2024193.02193.02192.98192.98192.29-
Oct 10, 2024193.38193.38193.02193.02192.33-
Oct 9, 2024189.46194.22189.46194.22193.53120
Oct 8, 2024186.50189.54186.50189.54188.87-
Oct 7, 2024189.94189.94187.36188.10187.43317
Oct 4, 2024189.26189.44188.52188.52187.8565
Oct 3, 2024187.22188.92187.22188.92188.25-
Oct 2, 2024186.92187.42186.92187.42186.7520
Oct 1, 2024185.74187.08185.74187.08186.42-
Sep 30, 2024183.94184.42183.94184.42183.76-
Sep 27, 2024183.70184.48183.70184.48183.82-
Sep 26, 2024186.48187.62186.48187.62186.9520
Sep 25, 2024185.22186.22185.22186.22185.56-
Sep 24, 2024185.82185.82185.58185.58184.92-
Sep 23, 2024182.44184.68182.44184.68184.02-
Sep 20, 2024182.76182.76181.92181.92181.27-
Sep 19, 2024181.98181.98181.64181.64180.99-
Sep 18, 2024182.36182.36182.34182.34181.69-
Sep 17, 2024187.02187.02184.80184.80184.14-
Sep 16, 2024187.20187.38187.20187.38186.71-
Sep 13, 2024 0.69 Dividend
Sep 13, 2024186.36187.16186.36187.16186.50-
Sep 12, 2024188.44188.44186.46186.46185.05-
Sep 11, 2024187.24187.24186.22186.22184.81-
Sep 10, 2024188.00189.16188.00189.16187.73-
Sep 9, 2024185.02187.52185.02187.52186.109
Sep 6, 2024187.08187.08185.38185.38183.98-
Sep 5, 2024188.34188.34186.84186.84185.43-
Sep 4, 2024188.26188.74188.26188.74187.31-
Sep 3, 2024190.80190.96190.80190.96189.52-
Sep 2, 2024191.38191.38191.08191.08189.64-
Aug 30, 2024189.22189.30189.22189.30187.87-
Aug 29, 2024188.00189.90188.00189.42187.9950
Aug 28, 2024187.44188.46187.44188.46187.04-
Aug 27, 2024186.52186.90186.52186.90185.49-
Aug 26, 2024188.00188.00187.74187.74186.32-
Aug 23, 2024188.78188.78186.72186.72185.31-
Aug 22, 2024187.44189.12187.44189.12187.69100
Aug 21, 2024186.86186.86186.86186.86185.45-
Aug 20, 2024186.06187.18186.06187.18185.7616
Aug 19, 2024186.22186.22186.22186.22184.81-
Aug 16, 2024188.26188.26188.26188.26186.84-
Aug 15, 2024187.38187.38187.38187.38185.96-
Aug 14, 2024185.22185.22185.22185.22183.82-
Aug 13, 2024185.54186.64185.54186.64185.231
Aug 12, 2024188.02189.52188.02189.52188.095
Aug 9, 2024188.18188.18188.18188.18186.76-
Aug 8, 2024186.82186.82186.82186.82185.41-
Aug 7, 2024188.06188.06188.06188.06186.64-
Aug 6, 2024185.28185.28185.28185.28183.88-
Aug 5, 2024187.72187.72187.72187.72186.30-
Aug 2, 2024190.00190.00190.00190.00188.56-
Aug 1, 2024187.12187.12187.12187.12185.71-
Jul 31, 2024186.10186.10186.10186.10184.69-
Jul 30, 2024184.44184.44184.44184.44183.05-
Jul 29, 2024181.82181.82181.82181.82180.45-
Jul 26, 2024184.52184.52183.14183.14181.7610
Jul 25, 2024193.22193.22193.22193.22191.76-
Jul 24, 2024201.05201.05201.05201.05199.53-
Jul 23, 2024204.50204.50204.50204.50202.95-
Jul 22, 2024205.15205.15205.15205.15203.60-
Jul 19, 2024204.55204.55204.55204.55203.00-
Jul 18, 2024204.20204.20204.20204.20202.66-
Jul 17, 2024202.70205.00202.70205.00203.4510
Jul 16, 2024198.08198.08198.08198.08196.58-
Jul 15, 2024196.14196.14196.14196.14194.66-
Jul 12, 2024194.72194.72194.72194.72193.25-
Jul 11, 2024194.70194.70194.70194.70193.23-
Jul 10, 2024193.54193.54193.54193.54192.08-
Jul 9, 2024194.30194.30194.30194.30192.83-
Jul 8, 2024194.02194.02194.02194.02192.55-
Jul 5, 2024195.52195.52195.52195.52194.04-
Jul 4, 2024194.48194.48194.48194.48193.01-
Jul 3, 2024194.48194.48194.48194.48193.01-
Jul 2, 2024195.02195.02195.02195.02193.55-
Jul 1, 2024199.85199.85199.85199.85198.34-
Jun 28, 2024199.12199.12199.12199.12197.61-
Jun 27, 2024199.14199.14199.14199.14197.631
Jun 26, 2024197.62197.62197.62197.62196.13-
Jun 25, 2024197.62197.62197.62197.62196.13-
Jun 24, 2024194.72194.72194.72194.72193.25-
Jun 21, 2024194.38194.38194.38194.38192.91-
Jun 20, 2024193.04193.04193.04193.04191.58-
Jun 19, 2024192.98193.72192.98193.72192.2610
Jun 18, 2024192.26192.26192.26192.26190.81-
Jun 17, 2024189.76189.76189.76189.76188.33-
Jun 14, 2024186.98186.98186.98186.98185.57-
Jun 13, 2024185.26185.26185.26185.26183.86-
Jun 12, 2024187.90187.90187.90187.90186.48-
Jun 11, 2024187.02187.02187.02187.02185.61-
Jun 10, 2024186.08186.08186.08186.08184.67-
Jun 7, 2024 0.69 Dividend
Jun 7, 2024185.04185.04185.04185.04183.64-
Jun 6, 2024187.04187.04187.04187.04184.88-
Jun 5, 2024187.22187.22187.22187.22185.06-
Jun 4, 2024184.06184.50184.06184.10181.9816
Jun 3, 2024194.22194.22194.22194.22191.98-
May 31, 2024190.08190.08190.08190.08187.892
May 30, 2024187.80187.80187.80187.80185.63-
May 29, 2024188.98189.82188.98189.82187.63105
May 28, 2024191.68191.68191.68191.68189.47-
May 27, 2024192.00192.00192.00192.00189.78-
May 24, 2024193.44193.44193.44193.44191.21-
May 23, 2024193.62193.62193.62193.62191.39-
May 22, 2024191.52191.52191.52191.52189.31-
May 21, 2024191.52191.52191.52191.52189.31-
May 20, 2024193.82193.82193.82193.82191.58-
May 17, 2024194.88194.88194.88194.88192.63-
May 16, 2024191.72191.72191.72191.72189.51-
May 15, 2024193.52193.52193.52193.52191.29-
May 14, 2024195.12195.12195.12195.12192.87-
May 13, 2024195.98195.98195.48195.48193.225
May 10, 2024195.56195.56195.56195.56193.30-
May 9, 2024194.84195.12194.84195.12192.87400
May 8, 2024195.54195.54195.54195.54193.28-
May 7, 2024195.16195.16195.16195.16192.91-
May 6, 2024193.14193.14193.14193.14190.91-
May 3, 2024193.68193.68193.68193.68191.45-
May 2, 2024195.02195.02195.02195.02192.77-
Apr 30, 2024197.58197.58197.58197.58195.30-
Apr 29, 2024196.44196.44196.44196.44194.17-
Apr 26, 2024198.16198.16198.16198.16195.87-
Apr 25, 2024198.52199.50198.52199.50197.2025
Apr 24, 2024194.90194.90194.90194.90192.65-
Apr 23, 2024195.00195.00195.00195.00192.75-
Apr 22, 2024194.20195.14194.20195.14192.8978
Apr 19, 2024190.88192.96190.88192.96190.73155
Apr 18, 2024193.02193.02193.02193.02190.79-
Apr 17, 2024192.74192.74192.74192.74190.52-
Apr 16, 2024192.68192.68192.68192.68190.46-
Apr 15, 2024192.42192.42192.42192.42190.20-
Apr 12, 2024191.94191.94191.94191.94189.73-
Apr 11, 2024193.28193.28193.28193.28191.05-
Apr 10, 2024189.84189.84189.84189.84187.65-
Apr 9, 2024190.02190.02190.02190.02187.83-
Apr 8, 2024190.36190.36190.36190.36188.16-
Apr 5, 2024190.98190.98190.98190.98188.78-
Apr 4, 2024193.84193.84193.84193.84191.60-
Apr 3, 2024195.22195.22195.22195.22192.97-
Apr 2, 2024198.80198.80197.36197.36195.08104
Mar 28, 2024197.00197.00197.00197.00194.73-
Mar 27, 2024195.40197.50195.40197.50195.226
Mar 26, 2024194.60195.90194.60195.90193.6445
Mar 25, 2024195.50195.50195.50195.50193.24-
Mar 22, 2024195.30195.30195.30195.30193.05-
Mar 21, 2024193.50193.50193.50193.50191.27-
Mar 20, 2024194.70194.70194.70194.70192.45-
Mar 19, 2024194.60194.60194.60194.60192.35-
Mar 18, 2024193.80193.80193.80193.80191.56-
Mar 15, 2024192.50192.50192.50192.50190.28-
Mar 14, 2024 0.69 Dividend
Mar 14, 2024191.80191.80191.80191.80189.59-
Mar 13, 2024191.30191.30191.30191.30188.35-
Mar 12, 2024191.00191.00191.00191.00188.06-

Related Tickers

RPU.HA Republic Services Inc
211.60
-0.38%
 
ZEF.F ZhongDe Waste Technology AG
0.2400
+20.00%
 
3MW.SG Lithium Australia Ltd
0.0010
0.00%
 
RWI.L Renewi plc
853.00
+0.12%
 
MJWL Majic Wheels Corp.
0.0001
0.00%
 
VVD.HA Veolia Environnement SA
30.38
+0.93%
 
LAT1V.HE Lassila & Tikanoja Oyj
8.94
+0.22%
 
ECM.V Ecolomondo Corporation
0.1400
0.00%
 
BFSA.DE Befesa S.A.
23.28
+0.52%
 
CAMB.BR Campine NV
160.00
+6.67%