Waste Management Inc (UWS.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 186.96 | 189.38 | 186.96 | 189.38 | 189.38 | - |
| 13 June 2024 | 185.24 | 186.18 | 184.56 | 185.80 | 185.80 | - |
| 12 June 2024 | 187.86 | 187.86 | 184.82 | 185.02 | 185.02 | - |
| 11 June 2024 | 187.00 | 187.32 | 186.62 | 187.32 | 187.32 | - |
| 10 June 2024 | 186.00 | 187.68 | 186.00 | 186.92 | 186.92 | - |
| 07 June 2024 | 185.06 | 187.36 | 185.06 | 186.28 | 186.28 | - |
| 07 June 2024 | 0.75 Dividend | |||||
| 06 June 2024 | 187.02 | 187.20 | 185.12 | 185.12 | 184.37 | - |
| 05 June 2024 | 187.20 | 188.02 | 185.30 | 187.66 | 186.90 | 30 |
| 04 June 2024 | 184.02 | 186.40 | 184.02 | 186.02 | 185.27 | - |
| 03 June 2024 | 194.02 | 194.02 | 183.00 | 183.00 | 182.26 | 7 |
| 31 May 2024 | 190.04 | 190.64 | 189.88 | 190.64 | 189.87 | - |
| 30 May 2024 | 188.00 | 189.08 | 187.58 | 189.08 | 188.31 | - |
| 29 May 2024 | 189.16 | 189.92 | 188.74 | 189.92 | 189.15 | 7 |
| 28 May 2024 | 191.70 | 191.74 | 188.84 | 188.84 | 188.07 | - |
| 27 May 2024 | 191.90 | 192.04 | 191.38 | 192.04 | 191.26 | - |
| 24 May 2024 | 193.40 | 193.40 | 192.04 | 192.14 | 191.36 | - |
| 23 May 2024 | 193.62 | 193.62 | 193.24 | 193.56 | 192.78 | - |
| 22 May 2024 | 191.50 | 193.16 | 191.50 | 193.04 | 192.26 | - |
| 21 May 2024 | 191.50 | 192.16 | 191.50 | 191.92 | 191.14 | - |
| 20 May 2024 | 193.80 | 193.80 | 192.08 | 192.08 | 191.30 | 30 |
| 17 May 2024 | 194.86 | 195.32 | 192.44 | 192.44 | 191.66 | - |
| 16 May 2024 | 191.72 | 192.28 | 191.72 | 192.28 | 191.50 | 75 |
| 15 May 2024 | 193.48 | 193.96 | 191.80 | 191.80 | 191.02 | - |
| 14 May 2024 | 195.10 | 195.36 | 192.76 | 192.76 | 191.98 | - |
| 13 May 2024 | 195.98 | 196.00 | 194.50 | 194.50 | 193.71 | - |
| 10 May 2024 | 195.56 | 195.80 | 194.42 | 195.80 | 195.01 | - |
| 09 May 2024 | 194.84 | 195.76 | 194.42 | 194.54 | 193.75 | - |
| 08 May 2024 | 195.50 | 196.52 | 195.16 | 195.16 | 194.37 | 20 |
| 07 May 2024 | 195.32 | 196.40 | 194.90 | 195.18 | 194.39 | 301 |
| 06 May 2024 | 193.88 | 193.88 | 193.54 | 193.76 | 192.97 | 50 |
| 03 May 2024 | 193.68 | 193.68 | 191.14 | 192.92 | 192.14 | - |
| 02 May 2024 | 195.00 | 195.00 | 193.14 | 193.14 | 192.36 | - |
| 30 Apr 2024 | 197.70 | 197.70 | 195.46 | 195.46 | 194.67 | 6 |
| 29 Apr 2024 | 196.48 | 197.14 | 195.64 | 197.12 | 196.32 | - |
| 26 Apr 2024 | 198.14 | 198.14 | 196.56 | 196.82 | 196.02 | - |
| 25 Apr 2024 | 198.50 | 198.52 | 194.20 | 195.86 | 195.07 | - |
| 24 Apr 2024 | 194.88 | 195.38 | 194.54 | 195.38 | 194.59 | - |
| 23 Apr 2024 | 195.00 | 195.98 | 193.90 | 194.96 | 194.17 | 8 |
| 22 Apr 2024 | 194.20 | 195.44 | 194.20 | 195.08 | 194.29 | 5 |
| 19 Apr 2024 | 191.14 | 193.94 | 191.14 | 193.94 | 193.15 | - |
| 18 Apr 2024 | 193.00 | 193.00 | 191.68 | 191.68 | 190.90 | - |
| 17 Apr 2024 | 192.48 | 193.00 | 192.14 | 192.14 | 191.36 | - |
| 16 Apr 2024 | 192.68 | 193.28 | 192.68 | 193.00 | 192.22 | - |
| 15 Apr 2024 | 192.48 | 193.56 | 192.42 | 193.20 | 192.42 | - |
| 12 Apr 2024 | 192.02 | 193.54 | 192.02 | 192.06 | 191.28 | - |
| 11 Apr 2024 | 193.28 | 193.34 | 191.94 | 191.94 | 191.16 | - |
| 10 Apr 2024 | 189.82 | 192.34 | 189.82 | 192.34 | 191.56 | - |
| 09 Apr 2024 | 190.00 | 190.38 | 189.36 | 190.38 | 189.61 | - |
| 08 Apr 2024 | 190.36 | 191.08 | 190.14 | 190.14 | 189.37 | - |
| 05 Apr 2024 | 190.96 | 191.00 | 190.46 | 190.46 | 189.69 | - |
| 04 Apr 2024 | 193.86 | 195.00 | 191.44 | 191.44 | 190.66 | - |
| 03 Apr 2024 | 195.20 | 195.48 | 194.34 | 194.34 | 193.55 | - |
| 02 Apr 2024 | 198.72 | 198.72 | 195.94 | 195.94 | 195.15 | 8 |
| 28 Mar 2024 | 197.00 | 198.00 | 196.20 | 196.20 | 195.41 | - |
| 27 Mar 2024 | 195.20 | 196.80 | 195.20 | 196.80 | 196.00 | - |
| 26 Mar 2024 | 194.60 | 195.90 | 194.60 | 195.30 | 194.51 | 15 |
| 25 Mar 2024 | 195.40 | 195.40 | 194.90 | 195.00 | 194.21 | - |
| 22 Mar 2024 | 195.30 | 196.10 | 194.90 | 195.50 | 194.71 | - |
| 21 Mar 2024 | 193.50 | 194.80 | 193.00 | 194.50 | 193.71 | - |
| 20 Mar 2024 | 194.60 | 196.00 | 194.40 | 194.40 | 193.61 | - |
| 19 Mar 2024 | 194.60 | 195.10 | 194.60 | 194.60 | 193.81 | - |
| 18 Mar 2024 | 193.90 | 194.50 | 192.90 | 194.50 | 193.71 | - |
| 15 Mar 2024 | 192.50 | 193.00 | 192.50 | 192.50 | 191.72 | - |
| 14 Mar 2024 | 191.60 | 193.70 | 191.60 | 192.20 | 191.42 | 45 |
| 14 Mar 2024 | 0.75 Dividend | |||||
| 13 Mar 2024 | 191.20 | 191.80 | 191.20 | 191.80 | 190.28 | - |
| 12 Mar 2024 | 190.80 | 192.20 | 190.60 | 192.20 | 190.67 | - |
| 11 Mar 2024 | 189.20 | 190.70 | 189.20 | 190.70 | 189.18 | - |
| 08 Mar 2024 | 188.80 | 190.20 | 188.80 | 189.90 | 188.39 | - |
| 07 Mar 2024 | 190.00 | 190.80 | 189.20 | 189.20 | 187.70 | - |
| 06 Mar 2024 | 190.10 | 190.20 | 190.00 | 190.20 | 188.69 | - |
| 05 Mar 2024 | 189.60 | 190.90 | 189.60 | 190.20 | 188.69 | 10 |
| 04 Mar 2024 | 189.00 | 190.00 | 188.70 | 190.00 | 188.49 | - |
| 01 Mar 2024 | 190.00 | 190.00 | 188.50 | 188.80 | 187.30 | - |
| 29 Feb 2024 | 190.60 | 190.60 | 189.00 | 189.90 | 188.39 | - |
| 28 Feb 2024 | 191.20 | 192.20 | 191.10 | 191.30 | 189.78 | 15 |
| 27 Feb 2024 | 190.50 | 190.70 | 190.20 | 190.20 | 188.69 | - |
| 26 Feb 2024 | 192.00 | 192.70 | 191.40 | 191.40 | 189.88 | - |
| 23 Feb 2024 | 191.00 | 191.70 | 190.80 | 191.70 | 190.18 | - |
| 22 Feb 2024 | 188.30 | 191.60 | 188.00 | 191.60 | 190.08 | - |
| 21 Feb 2024 | 186.00 | 188.50 | 185.70 | 188.50 | 187.00 | - |
| 20 Feb 2024 | 187.60 | 187.70 | 187.30 | 187.30 | 185.81 | - |
| 19 Feb 2024 | 186.90 | 188.00 | 186.90 | 188.00 | 186.51 | - |
| 16 Feb 2024 | 184.40 | 186.90 | 184.20 | 186.90 | 185.41 | - |
| 15 Feb 2024 | 185.40 | 186.20 | 183.40 | 183.40 | 181.94 | 70 |
| 14 Feb 2024 | 187.90 | 187.90 | 182.70 | 182.70 | 181.25 | - |
| 13 Feb 2024 | 179.60 | 184.80 | 179.40 | 184.80 | 183.33 | - |
| 12 Feb 2024 | 174.00 | 175.10 | 173.90 | 173.90 | 172.52 | - |
| 09 Feb 2024 | 175.20 | 175.60 | 174.00 | 174.00 | 172.62 | - |
| 08 Feb 2024 | 175.70 | 176.70 | 175.50 | 175.50 | 174.11 | 17 |
| 07 Feb 2024 | 175.40 | 175.80 | 175.30 | 175.50 | 174.11 | - |
| 06 Feb 2024 | 175.00 | 176.00 | 174.50 | 176.00 | 174.60 | - |
| 05 Feb 2024 | 173.90 | 174.90 | 173.90 | 174.90 | 173.51 | - |
| 02 Feb 2024 | 172.90 | 173.40 | 172.70 | 173.40 | 172.02 | - |
| 01 Feb 2024 | 171.50 | 172.40 | 171.50 | 172.40 | 171.03 | - |
| 31 Jan 2024 | 172.50 | 173.60 | 170.70 | 171.00 | 169.64 | 12 |
| 30 Jan 2024 | 170.60 | 172.10 | 170.60 | 172.10 | 170.73 | - |
| 29 Jan 2024 | 170.70 | 172.00 | 170.70 | 170.90 | 169.54 | 100 |
| 26 Jan 2024 | 169.80 | 170.70 | 169.80 | 170.70 | 169.34 | - |
| *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.