Waste Management, Inc. (UWS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:22PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 195.16 | 196.82 | 195.00 | 195.00 | 195.00 | 98 |
| 06 May 2024 | 193.82 | 195.18 | 193.82 | 194.72 | 194.72 | 510 |
| 03 May 2024 | 193.62 | 193.62 | 193.62 | 193.62 | 193.62 | - |
| 02 May 2024 | 196.00 | 196.00 | 193.02 | 193.58 | 193.58 | 376 |
| 30 Apr 2024 | 198.54 | 198.54 | 195.50 | 195.50 | 195.50 | 61 |
| 29 Apr 2024 | 196.44 | 198.02 | 195.74 | 198.02 | 198.02 | 34 |
| 26 Apr 2024 | 199.14 | 199.14 | 196.42 | 196.42 | 196.42 | 140 |
| 25 Apr 2024 | 198.52 | 198.52 | 198.52 | 198.52 | 198.52 | - |
| 24 Apr 2024 | 194.88 | 196.00 | 194.88 | 196.00 | 196.00 | 71 |
| 23 Apr 2024 | 195.00 | 195.82 | 193.26 | 194.96 | 194.96 | 886 |
| 22 Apr 2024 | 194.30 | 196.52 | 194.30 | 195.60 | 195.60 | 24 |
| 19 Apr 2024 | 191.90 | 194.22 | 191.22 | 194.22 | 194.22 | 476 |
| 18 Apr 2024 | 193.04 | 193.48 | 192.26 | 192.94 | 192.94 | 246 |
| 17 Apr 2024 | 192.68 | 193.40 | 192.04 | 193.40 | 193.40 | 109 |
| 16 Apr 2024 | 192.68 | 193.80 | 192.68 | 193.80 | 193.80 | 10 |
| 15 Apr 2024 | 192.42 | 193.78 | 192.42 | 193.16 | 193.16 | 115 |
| 12 Apr 2024 | 192.00 | 193.96 | 191.96 | 193.40 | 193.40 | 735 |
| 11 Apr 2024 | 194.18 | 194.18 | 192.84 | 192.84 | 192.84 | 160 |
| 10 Apr 2024 | 189.82 | 192.34 | 189.82 | 192.34 | 192.34 | 221 |
| 09 Apr 2024 | 190.02 | 190.50 | 190.00 | 190.50 | 190.50 | 66 |
| 08 Apr 2024 | 190.30 | 190.80 | 190.30 | 190.80 | 190.80 | 10 |
| 05 Apr 2024 | 191.00 | 192.82 | 191.00 | 191.30 | 191.30 | 57 |
| 04 Apr 2024 | 193.82 | 193.82 | 193.22 | 193.22 | 193.22 | 27 |
| 03 Apr 2024 | 195.22 | 196.48 | 194.50 | 194.50 | 194.50 | 183 |
| 02 Apr 2024 | 197.76 | 199.28 | 196.18 | 196.56 | 196.56 | 702 |
| 28 Mar 2024 | 196.90 | 198.90 | 196.80 | 196.80 | 196.80 | 60 |
| 27 Mar 2024 | 195.30 | 197.20 | 195.30 | 197.20 | 197.20 | 17 |
| 26 Mar 2024 | 194.60 | 196.20 | 194.60 | 196.20 | 196.20 | 71 |
| 25 Mar 2024 | 195.50 | 196.30 | 195.20 | 195.60 | 195.60 | 480 |
| 22 Mar 2024 | 196.50 | 196.50 | 195.30 | 195.40 | 195.40 | 125 |
| 21 Mar 2024 | 193.60 | 195.50 | 193.60 | 195.20 | 195.20 | 204 |
| 20 Mar 2024 | 195.70 | 196.60 | 194.70 | 195.80 | 195.80 | 98 |
| 19 Mar 2024 | 194.60 | 196.40 | 194.60 | 195.00 | 195.00 | 49 |
| 18 Mar 2024 | 193.90 | 193.90 | 193.90 | 193.90 | 193.90 | - |
| 15 Mar 2024 | 192.50 | 193.40 | 192.50 | 192.80 | 192.80 | 155 |
| 14 Mar 2024 | 191.80 | 193.40 | 191.80 | 192.30 | 192.30 | 280 |
| 14 Mar 2024 | 0.75 Dividend | |||||
| 13 Mar 2024 | 191.30 | 193.10 | 191.30 | 193.10 | 192.35 | 359 |
| 12 Mar 2024 | 190.90 | 192.70 | 190.90 | 192.70 | 191.95 | 153 |
| 11 Mar 2024 | 189.30 | 189.30 | 189.30 | 189.30 | 188.56 | 91 |
| 08 Mar 2024 | 188.80 | 191.00 | 188.80 | 189.80 | 189.06 | 73 |
| 07 Mar 2024 | 190.10 | 190.10 | 189.90 | 189.90 | 189.16 | 130 |
| 06 Mar 2024 | 190.90 | 191.10 | 190.20 | 190.50 | 189.76 | 248 |
| 05 Mar 2024 | 191.00 | 191.40 | 190.30 | 190.30 | 189.56 | 177 |
| 04 Mar 2024 | 189.10 | 190.90 | 189.00 | 190.20 | 189.46 | 158 |
| 01 Mar 2024 | 190.10 | 190.70 | 188.90 | 189.00 | 188.27 | 228 |
| 29 Feb 2024 | 190.70 | 191.70 | 189.90 | 190.00 | 189.26 | 160 |
| 28 Feb 2024 | 192.20 | 193.00 | 191.30 | 191.30 | 190.56 | 216 |
| 27 Feb 2024 | 190.60 | 191.90 | 190.60 | 190.70 | 189.96 | 238 |
| 26 Feb 2024 | 192.90 | 193.00 | 192.00 | 192.60 | 191.85 | 104 |
| 23 Feb 2024 | 191.60 | 192.90 | 191.30 | 191.90 | 191.15 | 571 |
| 22 Feb 2024 | 189.40 | 192.00 | 189.40 | 192.00 | 191.25 | 137 |
| 21 Feb 2024 | 186.20 | 188.20 | 186.20 | 188.00 | 187.27 | 687 |
| 20 Feb 2024 | 188.60 | 188.60 | 186.90 | 186.90 | 186.17 | 452 |
| 19 Feb 2024 | 187.80 | 187.90 | 186.90 | 187.10 | 186.37 | 260 |
| 16 Feb 2024 | 184.40 | 187.70 | 184.20 | 187.70 | 186.97 | 310 |
| 15 Feb 2024 | 185.50 | 186.40 | 184.00 | 184.00 | 183.29 | 108 |
| 14 Feb 2024 | 185.90 | 187.50 | 182.60 | 185.20 | 184.48 | 747 |
| 13 Feb 2024 | 180.20 | 185.20 | 180.20 | 185.20 | 184.48 | 34 |
| 12 Feb 2024 | 174.00 | 175.50 | 174.00 | 174.30 | 173.62 | 296 |
| 09 Feb 2024 | 175.40 | 176.60 | 174.40 | 174.40 | 173.72 | 560 |
| 08 Feb 2024 | 175.80 | 176.60 | 175.70 | 175.80 | 175.12 | 81 |
| 07 Feb 2024 | 175.40 | 176.80 | 175.20 | 176.80 | 176.11 | 670 |
| 06 Feb 2024 | 175.00 | 176.40 | 175.00 | 175.70 | 175.02 | 87 |
| 05 Feb 2024 | 174.00 | 175.40 | 174.00 | 175.40 | 174.72 | 44 |
| 02 Feb 2024 | 172.90 | 174.10 | 172.90 | 174.10 | 173.42 | 28 |
| 01 Feb 2024 | 171.60 | 172.80 | 171.60 | 172.80 | 172.13 | 3 |
| 31 Jan 2024 | 172.60 | 173.20 | 171.00 | 171.30 | 170.63 | 530 |
| 30 Jan 2024 | 171.50 | 171.80 | 170.60 | 171.80 | 171.13 | 32 |
| 29 Jan 2024 | 170.80 | 171.80 | 170.80 | 171.50 | 170.83 | 82 |
| 26 Jan 2024 | 170.70 | 170.90 | 170.10 | 170.80 | 170.14 | 210 |
| 25 Jan 2024 | 168.90 | 170.20 | 168.20 | 170.20 | 169.54 | 57 |
| 24 Jan 2024 | 170.60 | 170.60 | 169.90 | 169.90 | 169.24 | 85 |
| 23 Jan 2024 | 169.00 | 170.90 | 169.00 | 170.90 | 170.24 | 170 |
| 22 Jan 2024 | 168.90 | 169.70 | 168.10 | 168.10 | 167.45 | 597 |
| 19 Jan 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 167.55 | - |
| 18 Jan 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 165.45 | - |
| 17 Jan 2024 | 165.40 | 168.70 | 165.10 | 167.90 | 167.25 | 104 |
| 16 Jan 2024 | 165.60 | 166.90 | 165.60 | 166.20 | 165.55 | 26 |
| 15 Jan 2024 | 165.90 | 166.50 | 165.60 | 166.50 | 165.85 | 226 |
| 12 Jan 2024 | 162.90 | 165.00 | 162.90 | 165.00 | 164.36 | 49 |
| 11 Jan 2024 | 163.10 | 163.50 | 163.10 | 163.50 | 162.86 | 3 |
| 10 Jan 2024 | 162.50 | 163.00 | 162.30 | 162.90 | 162.27 | 415 |
| 09 Jan 2024 | 162.20 | 162.80 | 162.10 | 162.80 | 162.17 | 65 |
| 08 Jan 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 160.87 | - |
| 05 Jan 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 162.47 | - |
| 04 Jan 2024 | 163.20 | 164.70 | 163.20 | 164.30 | 163.66 | 22 |
| 03 Jan 2024 | 163.40 | 165.70 | 163.40 | 163.50 | 162.86 | 444 |
| 02 Jan 2024 | 162.80 | 164.00 | 162.10 | 164.00 | 163.36 | 55 |
| 29 Dec 2023 | 160.70 | 161.50 | 160.70 | 160.70 | 160.08 | 86 |
| 28 Dec 2023 | 159.60 | 160.20 | 159.20 | 160.20 | 159.58 | 105 |
| 27 Dec 2023 | 160.50 | 160.60 | 160.50 | 160.60 | 159.98 | 50 |
| 22 Dec 2023 | 160.10 | 160.90 | 160.10 | 160.90 | 160.28 | 56 |
| 21 Dec 2023 | 160.70 | 161.60 | 160.70 | 161.20 | 160.57 | 61 |
| 20 Dec 2023 | 161.70 | 161.70 | 161.60 | 161.60 | 160.97 | 29 |
| 19 Dec 2023 | 162.20 | 162.50 | 162.20 | 162.50 | 161.87 | 30 |
| 18 Dec 2023 | 159.80 | 162.50 | 159.80 | 162.50 | 161.87 | 31 |
| 15 Dec 2023 | 160.60 | 161.40 | 160.60 | 161.40 | 160.77 | 30 |
| 14 Dec 2023 | 165.10 | 165.10 | 160.00 | 160.00 | 159.38 | 228 |
| 13 Dec 2023 | 163.50 | 164.20 | 163.50 | 164.20 | 163.56 | 90 |
| *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.