Waste Management Inc (UWS)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 0.657462195924 | 182.52 | 188.02 | 181.22 | 2700 | 183.49398311 | DE |
| 4 | -5.26 | -2.78336331887 | 188.98 | 192.68 | 179.12 | 1988 | 186.2835984 | DE |
| 12 | -12.16 | -6.20788237697 | 195.88 | 206.95 | 179.12 | 2613 | 188.83267121 | DE |
| 26 | -12.08 | -6.1695607763 | 195.8 | 206.95 | 179.12 | 2245 | 190.78339696 | DE |
| 52 | 35.62 | 24.0513166779 | 148.1 | 206.95 | 143.3 | 2044 | 180.62076324 | DE |
| 156 | 51.22 | 38.6566037736 | 132.5 | 206.95 | 120 | 905 | 172.22329112 | DE |
| 260 | 84.18 | 84.5690174804 | 99.54 | 206.95 | 79.11 | 674 | 160.76903252 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727382360 | 183.32 | -3.68 | -1.97 | 187 | 188.02 | 183.32 | 1862 |
| 1727295960 | 187 | 1.58 | 0.85 | 185.26 | 187.12 | 185.02 | 933 |
| 1727209560 | 185.42 | -0.94 | -0.50 | 186.94 | 187.12 | 185.02 | 884 |
| 1727123160 | 186.36 | 3.86 | 2.12 | 182.68 | 186.42 | 182.46 | 1590 |
| 1726864020 | 182.5 | -0.06 | -0.03 | 182.6 | 184.22 | 181.8 | 1702 |
| 1726777560 | 182.56 | 0.44 | 0.24 | 182.52 | 183.38 | 181.22 | 8393 |
| 1726691220 | 182.12 | -1 | -0.55 | 182.44 | 184.26 | 179.12 | 1246 |
| 1726604760 | 183.12 | -4.74 | -2.52 | 187.02 | 188.52 | 183.12 | 2358 |
| 1726518420 | 187.86 | -0.3 | -0.16 | 188.18 | 189.18 | 187.06 | 2915 |
| 1726259160 | 188.16 | 0.5 | 0.27 | 187.28 | 189.48 | 186.4 | 3062 |
| 1726172760 | 187.66 | -0.46 | -0.24 | 188.42 | 190.48 | 185.68 | 2106 |
| 1726086360 | 188.12 | -0.86 | -0.46 | 188.18 | 188.98 | 185.22 | 853 |
| 1725999960 | 188.98 | 1.22 | 0.65 | 188.98 | 190.9 | 187.98 | 1292 |
| 1725913620 | 187.76 | 2.76 | 1.49 | 185.02 | 189.56 | 185.02 | 1192 |
| 1725654360 | 185 | -2.96 | -1.57 | 187.08 | 188.88 | 185 | 1750 |
| 1725567960 | 187.96 | -0.58 | -0.31 | 189.14 | 189.66 | 186.68 | 1133 |
| 1725481560 | 188.54 | -0.7 | -0.37 | 188.18 | 190.78 | 187.32 | 1522 |
| 1725395160 | 189.24 | -2.64 | -1.38 | 191.78 | 192.68 | 189.24 | 2052 |
| 1725308760 | 191.88 | 0.88 | 0.46 | 192.32 | 192.32 | 190.1 | 1949 |
| 1725049560 | 191 | 2.1 | 1.11 | 189.02 | 191 | 188.78 | 1346 |
| 1724963160 | 188.9 | 0.42 | 0.22 | 188.98 | 190.64 | 188.22 | 1473 |
| 1724876760 | 188.48 | 0.58 | 0.31 | 187.42 | 189.2 | 187.42 | 1568 |
| 1724790420 | 187.9 | 0.38 | 0.20 | 187.44 | 189.24 | 186.32 | 1069 |
| 1724704020 | 187.52 | 0.62 | 0.33 | 188.9 | 189.74 | 187.02 | 2308 |
| 1724444820 | 186.9 | -1.22 | -0.65 | 188.74 | 190.56 | 186.9 | 1246 |
| 1724358420 | 188.12 | 0.18 | 0.10 | 188.36 | 189.76 | 187.5 | 932 |
| 1724271960 | 187.94 | 0.72 | 0.38 | 187.9 | 188.3 | 186.92 | 1113 |
| 1724185560 | 187.22 | 0.68 | 0.36 | 187 | 187.7 | 186.02 | 1244 |
| 1724099220 | 186.54 | -0.12 | -0.06 | 187.2 | 187.9 | 186 | 2548 |
| 1723840020 | 186.66 | -1.46 | -0.78 | 188.26 | 189.82 | 186.52 | 1930 |
| 1723753620 | 188.12 | 0.12 | 0.06 | 187.48 | 190.82 | 186.86 | 2487 |
| 1723667160 | 188 | 2.14 | 1.15 | 186 | 188.26 | 184.52 | 1273 |
| 1723580760 | 185.86 | -0.36 | -0.19 | 186.44 | 186.94 | 185.02 | 1869 |
| 1723494360 | 186.22 | -2.58 | -1.37 | 188.5 | 190.54 | 185.12 | 4330 |
| 1723235220 | 188.8 | -0.5 | -0.26 | 188.96 | 189.44 | 186.02 | 1697 |
| 1723148820 | 189.3 | 1.3 | 0.69 | 186.58 | 189.76 | 186.48 | 2096 |
| 1723062360 | 188 | -0.72 | -0.38 | 188.38 | 190.4 | 185.96 | 3510 |
| 1722975960 | 188.72 | 4.4 | 2.39 | 184.64 | 189.68 | 184.62 | 2501 |
| 1722889620 | 184.32 | -5.54 | -2.92 | 188.72 | 188.82 | 182.04 | 13645 |
| 1722630360 | 189.86 | -0.36 | -0.19 | 190.16 | 192.8 | 187.02 | 2373 |
| 1722544020 | 190.22 | 2.56 | 1.36 | 188.2 | 190.9 | 187.3 | 2444 |
| 1722457560 | 187.66 | 0.92 | 0.49 | 187.02 | 187.98 | 185.02 | 4659 |
| 1722371220 | 186.74 | 1.1 | 0.59 | 184.22 | 187.6 | 184.22 | 3264 |
| 1722284760 | 185.64 | 3.84 | 2.11 | 182.28 | 185.9 | 181.14 | 4942 |
| 1722025620 | 181.8 | -3.18 | -1.72 | 185.14 | 186.18 | 181.12 | 9604 |
| 1721939160 | 184.98 | -16.42 | -8.15 | 194.3 | 195.08 | 184.02 | 11193 |
| 1721852820 | 201.4 | -1.15 | -0.57 | 201.55 | 203.65 | 200.55 | 1772 |
| 1721766420 | 202.55 | -2.75 | -1.34 | 205.45 | 206.95 | 201.05 | 1736 |
| 1721679960 | 205.3 | -0.15 | -0.07 | 205.75 | 206 | 204.05 | 1853 |
| 1721420760 | 205.45 | 0.1 | 0.05 | 205.5 | 205.95 | 204.2 | 1988 |
| 1721334360 | 205.35 | 0.7 | 0.34 | 204.2 | 205.7 | 202.9 | 1757 |
| 1721248020 | 204.65 | 2 | 0.99 | 202.95 | 205.15 | 201.05 | 3437 |
| 1721161560 | 202.65 | 4.01 | 2.02 | 199.06 | 202.95 | 198.02 | 2708 |
| 1721075160 | 198.64 | 2.3 | 1.17 | 196.14 | 198.64 | 195.02 | 2417 |
| 1720815960 | 196.34 | 1.16 | 0.59 | 195.64 | 196.76 | 194.5 | 1391 |
| 1720729560 | 195.18 | -0.16 | -0.08 | 195.34 | 195.98 | 193.4 | 2169 |
| 1720643220 | 195.34 | 0.66 | 0.34 | 193.5 | 195.98 | 193.44 | 665 |
| 1720556760 | 194.68 | -0.3 | -0.15 | 194.26 | 195.72 | 193.02 | 2279 |
| 1720470360 | 194.98 | 1.76 | 0.91 | 194.82 | 195.68 | 193.4 | 3841 |
| 1720211220 | 193.22 | -3.38 | -1.72 | 195.52 | 196.3 | 192.9 | 1703 |
| 1720124820 | 196.6 | 0.66 | 0.34 | 195.88 | 196.86 | 194.54 | 1467 |
| 1720038420 | 195.94 | 1.4 | 0.72 | 195.38 | 195.94 | 193.62 | 1905 |
| 1719952020 | 194.54 | 0 | 0.00 | 194.52 | 196.18 | 193.26 | 1816 |
| 1719865620 | 194.54 | -5.26 | -2.63 | 199.5 | 201 | 194.16 | 3447 |
| 1719606420 | 199.8 | 0.8 | 0.40 | 199.48 | 199.98 | 198.02 | 2611 |
| 1719520020 | 199 | -0.5 | -0.25 | 199.12 | 199.5 | 198.02 | 2131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
