Waste Management Inc (UWS.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 07:16PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 197.70 | 198.44 | 195.42 | 195.42 | 195.42 | 125 |
| Apr 29, 2024 | 197.42 | 197.42 | 197.36 | 197.42 | 197.42 | 90 |
| Apr 26, 2024 | 198.16 | 198.16 | 198.06 | 198.06 | 198.06 | 10 |
| Apr 25, 2024 | 198.54 | 198.54 | 198.54 | 198.54 | 198.54 | - |
| Apr 24, 2024 | 194.92 | 195.96 | 194.92 | 195.46 | 195.46 | - |
| Apr 23, 2024 | 195.02 | 196.44 | 194.56 | 194.56 | 194.56 | 405 |
| Apr 22, 2024 | 195.06 | 195.62 | 195.06 | 195.24 | 195.24 | 25 |
| Apr 19, 2024 | 191.34 | 194.00 | 191.34 | 193.96 | 193.96 | 11 |
| Apr 18, 2024 | 193.04 | 193.04 | 191.90 | 192.04 | 192.04 | 26 |
| Apr 17, 2024 | 192.66 | 192.66 | 192.22 | 192.22 | 192.22 | - |
| Apr 16, 2024 | 192.80 | 194.84 | 192.80 | 194.84 | 194.84 | 8 |
| Apr 15, 2024 | 193.38 | 194.44 | 192.96 | 192.96 | 192.96 | 164 |
| Apr 12, 2024 | 192.00 | 192.70 | 192.00 | 192.70 | 192.70 | 150 |
| Apr 11, 2024 | 193.24 | 194.60 | 191.86 | 191.86 | 191.86 | 90 |
| Apr 10, 2024 | 189.84 | 192.62 | 189.84 | 192.62 | 192.62 | - |
| Apr 09, 2024 | 190.04 | 190.80 | 188.90 | 190.80 | 190.80 | 130 |
| Apr 08, 2024 | 190.40 | 192.40 | 190.40 | 190.40 | 190.40 | 95 |
| Apr 05, 2024 | 191.02 | 191.82 | 191.02 | 191.40 | 191.40 | 25 |
| Apr 04, 2024 | 193.82 | 196.18 | 193.30 | 193.30 | 193.30 | 45 |
| Apr 03, 2024 | 195.34 | 196.46 | 194.44 | 194.44 | 194.44 | 43 |
| Apr 02, 2024 | 197.82 | 198.86 | 196.02 | 196.02 | 196.02 | 234 |
| Mar 28, 2024 | 196.90 | 198.40 | 196.90 | 197.40 | 197.40 | 140 |
| Mar 27, 2024 | 195.40 | 198.30 | 195.40 | 198.30 | 198.30 | 83 |
| Mar 26, 2024 | 194.70 | 195.10 | 194.70 | 195.10 | 195.10 | 1 |
| Mar 25, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
| Mar 22, 2024 | 193.60 | 196.90 | 193.60 | 195.90 | 195.90 | 110 |
| Mar 21, 2024 | 193.60 | 195.20 | 193.60 | 195.20 | 195.20 | 180 |
| Mar 20, 2024 | 194.70 | 195.80 | 194.70 | 195.80 | 195.80 | 8 |
| Mar 19, 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
| Mar 18, 2024 | 193.90 | 194.90 | 193.70 | 194.30 | 194.30 | 19 |
| Mar 15, 2024 | 192.60 | 193.70 | 192.60 | 192.90 | 192.90 | 131 |
| Mar 14, 2024 | 191.80 | 192.90 | 191.80 | 192.90 | 192.90 | 55 |
| Mar 14, 2024 | 0.75 Dividend | |||||
| Mar 13, 2024 | 191.40 | 192.30 | 191.40 | 192.00 | 191.25 | 96 |
| Mar 12, 2024 | 190.90 | 192.40 | 190.90 | 191.80 | 191.05 | - |
| Mar 11, 2024 | 189.30 | 189.60 | 189.30 | 189.60 | 188.86 | 15 |
| Mar 08, 2024 | 189.70 | 190.50 | 188.40 | 190.00 | 189.26 | 62 |
| Mar 07, 2024 | 190.10 | 191.20 | 188.80 | 188.80 | 188.06 | 110 |
| Mar 06, 2024 | 190.10 | 190.80 | 190.00 | 190.00 | 189.26 | 135 |
| Mar 05, 2024 | 189.70 | 191.20 | 189.60 | 189.60 | 188.86 | 23 |
| Mar 04, 2024 | 188.90 | 190.10 | 188.90 | 190.10 | 189.36 | 10 |
| Mar 01, 2024 | 190.20 | 190.70 | 189.10 | 189.10 | 188.36 | 26 |
| Feb 29, 2024 | 190.80 | 190.80 | 189.80 | 189.80 | 189.06 | 65 |
| Feb 28, 2024 | 191.30 | 192.30 | 191.30 | 192.30 | 191.55 | 75 |
| Feb 27, 2024 | 191.00 | 191.20 | 190.10 | 190.10 | 189.36 | 106 |
| Feb 26, 2024 | 192.10 | 192.50 | 192.00 | 192.50 | 191.75 | 97 |
| Feb 23, 2024 | 191.60 | 192.70 | 191.60 | 191.60 | 190.85 | 270 |
| Feb 22, 2024 | 188.90 | 188.90 | 188.30 | 188.30 | 187.56 | 187 |
| Feb 21, 2024 | 186.10 | 187.20 | 186.10 | 187.20 | 186.47 | 20 |
| Feb 20, 2024 | 187.80 | 187.80 | 186.50 | 186.50 | 185.77 | 6 |
| Feb 19, 2024 | 186.90 | 187.80 | 186.90 | 187.10 | 186.37 | 220 |
| Feb 16, 2024 | 184.40 | 186.90 | 184.40 | 186.90 | 186.17 | 135 |
| Feb 15, 2024 | 185.50 | 186.40 | 185.50 | 186.40 | 185.67 | 100 |
| Feb 14, 2024 | 188.00 | 188.00 | 183.60 | 184.00 | 183.28 | 205 |
| Feb 13, 2024 | 179.60 | 185.60 | 179.50 | 185.20 | 184.48 | 1,114 |
| Feb 12, 2024 | 174.00 | 174.50 | 174.00 | 174.50 | 173.82 | 128 |
| Feb 09, 2024 | 175.40 | 176.50 | 174.00 | 174.00 | 173.32 | 95 |
| Feb 08, 2024 | 175.80 | 177.00 | 175.40 | 175.40 | 174.71 | 20 |
| Feb 07, 2024 | 175.40 | 176.20 | 175.40 | 175.70 | 175.01 | 4 |
| Feb 06, 2024 | 175.00 | 175.40 | 174.40 | 174.40 | 173.72 | 510 |
| Feb 05, 2024 | 173.90 | 175.50 | 173.90 | 175.50 | 174.81 | 114 |
| Feb 02, 2024 | 172.90 | 173.20 | 172.90 | 173.20 | 172.52 | - |
| Feb 01, 2024 | 171.60 | 172.40 | 171.60 | 172.40 | 171.73 | 50 |
| Jan 31, 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 171.93 | 150 |
| Jan 30, 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 169.93 | 5 |
| Jan 29, 2024 | 171.50 | 172.20 | 171.40 | 172.20 | 171.53 | 21 |
| Jan 26, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.34 | - |
| Jan 25, 2024 | 168.90 | 169.80 | 168.90 | 169.80 | 169.14 | 110 |
| Jan 24, 2024 | 170.60 | 170.60 | 169.00 | 169.00 | 168.34 | 60 |
| Jan 23, 2024 | 169.00 | 171.30 | 169.00 | 171.30 | 170.63 | 45 |
| Jan 22, 2024 | 169.00 | 169.50 | 168.40 | 169.50 | 168.84 | 31 |
| Jan 19, 2024 | 168.20 | 168.90 | 168.20 | 168.90 | 168.24 | 22 |
| Jan 18, 2024 | 166.10 | 166.90 | 166.10 | 166.90 | 166.25 | 10 |
| Jan 17, 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 164.75 | 117 |
| Jan 16, 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.05 | - |
| Jan 15, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.36 | - |
| Jan 12, 2024 | 162.80 | 165.00 | 162.80 | 165.00 | 164.36 | 40 |
| Jan 11, 2024 | 163.10 | 164.10 | 163.00 | 163.00 | 162.36 | 81 |
| Jan 10, 2024 | 162.60 | 162.80 | 162.60 | 162.70 | 162.06 | 15 |
| Jan 09, 2024 | 162.20 | 163.00 | 161.90 | 163.00 | 162.36 | 37 |
| Jan 08, 2024 | 161.40 | 162.20 | 161.10 | 161.10 | 160.47 | 83 |
| Jan 05, 2024 | 163.10 | 164.20 | 163.10 | 164.20 | 163.56 | 11 |
| Jan 04, 2024 | 163.20 | 164.50 | 163.20 | 164.50 | 163.86 | 50 |
| Jan 03, 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 162.76 | - |
| Jan 02, 2024 | 162.20 | 163.00 | 162.20 | 162.90 | 162.26 | 128 |
| Dec 29, 2023 | 159.60 | 161.30 | 159.60 | 161.30 | 160.67 | 17 |
| Dec 28, 2023 | 159.60 | 159.90 | 159.60 | 159.90 | 159.28 | 100 |
| Dec 27, 2023 | 160.40 | 160.70 | 160.10 | 160.10 | 159.47 | 45 |
| Dec 22, 2023 | 160.10 | 160.60 | 160.10 | 160.60 | 159.97 | 34 |
| Dec 21, 2023 | 160.70 | 160.90 | 160.50 | 160.90 | 160.27 | 300 |
| Dec 20, 2023 | 161.00 | 161.90 | 161.00 | 161.90 | 161.27 | 241 |
| Dec 19, 2023 | 162.20 | 162.50 | 162.20 | 162.50 | 161.87 | 150 |
| Dec 18, 2023 | 159.90 | 162.60 | 159.90 | 162.60 | 161.96 | - |
| Dec 15, 2023 | 160.60 | 161.10 | 160.00 | 160.00 | 159.38 | 11 |
| Dec 14, 2023 | 164.30 | 164.50 | 160.20 | 161.10 | 160.47 | 7 |
| Dec 13, 2023 | 163.50 | 164.10 | 163.50 | 164.10 | 163.46 | 86 |
| Dec 12, 2023 | 160.90 | 163.20 | 160.90 | 163.20 | 162.56 | 155 |
| Dec 11, 2023 | 159.90 | 161.00 | 159.90 | 160.50 | 159.87 | 4 |
| Dec 08, 2023 | 159.90 | 159.90 | 159.60 | 159.70 | 159.08 | 160 |
| Dec 07, 2023 | 161.20 | 161.70 | 161.20 | 161.70 | 161.07 | 6 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.