Waste Management Inc (UWS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 191.50 | 193.16 | 191.50 | 193.04 | 193.04 | - |
| 21 May 2024 | 191.50 | 192.16 | 191.50 | 191.92 | 191.92 | - |
| 20 May 2024 | 193.80 | 193.80 | 192.08 | 192.08 | 192.08 | 30 |
| 17 May 2024 | 194.86 | 195.32 | 192.44 | 192.44 | 192.44 | - |
| 16 May 2024 | 191.72 | 192.28 | 191.72 | 192.28 | 192.28 | 75 |
| 15 May 2024 | 193.48 | 193.96 | 191.80 | 191.80 | 191.80 | - |
| 14 May 2024 | 195.10 | 195.36 | 192.76 | 192.76 | 192.76 | - |
| 13 May 2024 | 195.98 | 196.00 | 194.50 | 194.50 | 194.50 | - |
| 10 May 2024 | 195.56 | 195.80 | 194.42 | 195.80 | 195.80 | - |
| 09 May 2024 | 194.84 | 195.76 | 194.42 | 194.54 | 194.54 | - |
| 08 May 2024 | 195.50 | 196.52 | 195.16 | 195.16 | 195.16 | 20 |
| 07 May 2024 | 195.32 | 196.40 | 194.90 | 195.18 | 195.18 | 301 |
| 06 May 2024 | 193.88 | 193.88 | 193.54 | 193.76 | 193.76 | 50 |
| 03 May 2024 | 193.68 | 193.68 | 191.14 | 192.92 | 192.92 | - |
| 02 May 2024 | 195.00 | 195.00 | 193.14 | 193.14 | 193.14 | - |
| 30 Apr 2024 | 197.70 | 197.70 | 195.46 | 195.46 | 195.46 | 6 |
| 29 Apr 2024 | 196.48 | 197.14 | 195.64 | 197.12 | 197.12 | - |
| 26 Apr 2024 | 198.14 | 198.14 | 196.56 | 196.82 | 196.82 | - |
| 25 Apr 2024 | 198.50 | 198.52 | 194.20 | 195.86 | 195.86 | - |
| 24 Apr 2024 | 194.88 | 195.38 | 194.54 | 195.38 | 195.38 | - |
| 23 Apr 2024 | 195.00 | 195.98 | 193.90 | 194.96 | 194.96 | 8 |
| 22 Apr 2024 | 194.20 | 195.44 | 194.20 | 195.08 | 195.08 | 5 |
| 19 Apr 2024 | 191.14 | 193.94 | 191.14 | 193.94 | 193.94 | - |
| 18 Apr 2024 | 193.00 | 193.00 | 191.68 | 191.68 | 191.68 | - |
| 17 Apr 2024 | 192.48 | 193.00 | 192.14 | 192.14 | 192.14 | - |
| 16 Apr 2024 | 192.68 | 193.28 | 192.68 | 193.00 | 193.00 | - |
| 15 Apr 2024 | 192.48 | 193.56 | 192.42 | 193.20 | 193.20 | - |
| 12 Apr 2024 | 192.02 | 193.54 | 192.02 | 192.06 | 192.06 | - |
| 11 Apr 2024 | 193.28 | 193.34 | 191.94 | 191.94 | 191.94 | - |
| 10 Apr 2024 | 189.82 | 192.34 | 189.82 | 192.34 | 192.34 | - |
| 09 Apr 2024 | 190.00 | 190.38 | 189.36 | 190.38 | 190.38 | - |
| 08 Apr 2024 | 190.36 | 191.08 | 190.14 | 190.14 | 190.14 | - |
| 05 Apr 2024 | 190.96 | 191.00 | 190.46 | 190.46 | 190.46 | - |
| 04 Apr 2024 | 193.86 | 195.00 | 191.44 | 191.44 | 191.44 | - |
| 03 Apr 2024 | 195.20 | 195.48 | 194.34 | 194.34 | 194.34 | - |
| 02 Apr 2024 | 198.72 | 198.72 | 195.94 | 195.94 | 195.94 | 8 |
| 28 Mar 2024 | 197.00 | 198.00 | 196.20 | 196.20 | 196.20 | - |
| 27 Mar 2024 | 195.20 | 196.80 | 195.20 | 196.80 | 196.80 | - |
| 26 Mar 2024 | 194.60 | 195.90 | 194.60 | 195.30 | 195.30 | 15 |
| 25 Mar 2024 | 195.40 | 195.40 | 194.90 | 195.00 | 195.00 | - |
| 22 Mar 2024 | 195.30 | 196.10 | 194.90 | 195.50 | 195.50 | - |
| 21 Mar 2024 | 193.50 | 194.80 | 193.00 | 194.50 | 194.50 | - |
| 20 Mar 2024 | 194.60 | 196.00 | 194.40 | 194.40 | 194.40 | - |
| 19 Mar 2024 | 194.60 | 195.10 | 194.60 | 194.60 | 194.60 | - |
| 18 Mar 2024 | 193.90 | 194.50 | 192.90 | 194.50 | 194.50 | - |
| 15 Mar 2024 | 192.50 | 193.00 | 192.50 | 192.50 | 192.50 | - |
| 14 Mar 2024 | 191.60 | 193.70 | 191.60 | 192.20 | 192.20 | 45 |
| 14 Mar 2024 | 0.75 Dividend | |||||
| 13 Mar 2024 | 191.20 | 191.80 | 191.20 | 191.80 | 191.05 | - |
| 12 Mar 2024 | 190.80 | 192.20 | 190.60 | 192.20 | 191.45 | - |
| 11 Mar 2024 | 189.20 | 190.70 | 189.20 | 190.70 | 189.95 | - |
| 08 Mar 2024 | 188.80 | 190.20 | 188.80 | 189.90 | 189.16 | - |
| 07 Mar 2024 | 190.00 | 190.80 | 189.20 | 189.20 | 188.46 | - |
| 06 Mar 2024 | 190.10 | 190.20 | 190.00 | 190.20 | 189.46 | - |
| 05 Mar 2024 | 189.60 | 190.90 | 189.60 | 190.20 | 189.46 | 10 |
| 04 Mar 2024 | 189.00 | 190.00 | 188.70 | 190.00 | 189.26 | - |
| 01 Mar 2024 | 190.00 | 190.00 | 188.50 | 188.80 | 188.06 | - |
| 29 Feb 2024 | 190.60 | 190.60 | 189.00 | 189.90 | 189.16 | - |
| 28 Feb 2024 | 191.20 | 192.20 | 191.10 | 191.30 | 190.55 | 15 |
| 27 Feb 2024 | 190.50 | 190.70 | 190.20 | 190.20 | 189.46 | - |
| 26 Feb 2024 | 192.00 | 192.70 | 191.40 | 191.40 | 190.65 | - |
| 23 Feb 2024 | 191.00 | 191.70 | 190.80 | 191.70 | 190.95 | - |
| 22 Feb 2024 | 188.30 | 191.60 | 188.00 | 191.60 | 190.85 | - |
| 21 Feb 2024 | 186.00 | 188.50 | 185.70 | 188.50 | 187.76 | - |
| 20 Feb 2024 | 187.60 | 187.70 | 187.30 | 187.30 | 186.57 | - |
| 19 Feb 2024 | 186.90 | 188.00 | 186.90 | 188.00 | 187.26 | - |
| 16 Feb 2024 | 184.40 | 186.90 | 184.20 | 186.90 | 186.17 | - |
| 15 Feb 2024 | 185.40 | 186.20 | 183.40 | 183.40 | 182.68 | 70 |
| 14 Feb 2024 | 187.90 | 187.90 | 182.70 | 182.70 | 181.99 | - |
| 13 Feb 2024 | 179.60 | 184.80 | 179.40 | 184.80 | 184.08 | - |
| 12 Feb 2024 | 174.00 | 175.10 | 173.90 | 173.90 | 173.22 | - |
| 09 Feb 2024 | 175.20 | 175.60 | 174.00 | 174.00 | 173.32 | - |
| 08 Feb 2024 | 175.70 | 176.70 | 175.50 | 175.50 | 174.81 | 17 |
| 07 Feb 2024 | 175.40 | 175.80 | 175.30 | 175.50 | 174.81 | - |
| 06 Feb 2024 | 175.00 | 176.00 | 174.50 | 176.00 | 175.31 | - |
| 05 Feb 2024 | 173.90 | 174.90 | 173.90 | 174.90 | 174.22 | - |
| 02 Feb 2024 | 172.90 | 173.40 | 172.70 | 173.40 | 172.72 | - |
| 01 Feb 2024 | 171.50 | 172.40 | 171.50 | 172.40 | 171.73 | - |
| 31 Jan 2024 | 172.50 | 173.60 | 170.70 | 171.00 | 170.33 | 12 |
| 30 Jan 2024 | 170.60 | 172.10 | 170.60 | 172.10 | 171.43 | - |
| 29 Jan 2024 | 170.70 | 172.00 | 170.70 | 170.90 | 170.23 | 100 |
| 26 Jan 2024 | 169.80 | 170.70 | 169.80 | 170.70 | 170.03 | - |
| 25 Jan 2024 | 168.80 | 169.50 | 168.60 | 169.50 | 168.84 | - |
| 24 Jan 2024 | 170.50 | 170.50 | 169.30 | 169.40 | 168.74 | - |
| 23 Jan 2024 | 169.00 | 170.70 | 169.00 | 170.40 | 169.73 | - |
| 22 Jan 2024 | 168.90 | 169.20 | 168.50 | 169.10 | 168.44 | 41 |
| 19 Jan 2024 | 168.10 | 169.10 | 168.10 | 169.10 | 168.44 | - |
| 18 Jan 2024 | 166.00 | 168.00 | 166.00 | 167.50 | 166.85 | 20 |
| 17 Jan 2024 | 165.30 | 168.10 | 164.50 | 166.90 | 166.25 | - |
| 16 Jan 2024 | 165.50 | 166.30 | 165.50 | 165.90 | 165.25 | - |
| 15 Jan 2024 | 165.00 | 165.80 | 165.00 | 165.50 | 164.85 | - |
| 12 Jan 2024 | 162.80 | 164.70 | 162.70 | 164.70 | 164.06 | - |
| 11 Jan 2024 | 163.00 | 163.20 | 162.80 | 162.80 | 162.16 | 10 |
| 10 Jan 2024 | 162.60 | 162.60 | 162.00 | 162.30 | 161.67 | - |
| 09 Jan 2024 | 162.10 | 162.90 | 162.00 | 162.00 | 161.37 | - |
| 08 Jan 2024 | 161.30 | 162.00 | 160.90 | 160.90 | 160.27 | - |
| 05 Jan 2024 | 163.10 | 163.20 | 161.60 | 161.90 | 161.27 | - |
| 04 Jan 2024 | 163.20 | 163.90 | 162.70 | 163.50 | 162.86 | - |
| 03 Jan 2024 | 163.30 | 164.90 | 163.30 | 163.80 | 163.16 | - |
| 02 Jan 2024 | 162.00 | 164.10 | 162.00 | 163.40 | 162.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.