Waste Management Inc (UWS)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.36 | -3.08887809616 | 205.9 | 207.15 | 198.26 | 2496 | 205.5343054 | DE |
| 4 | 3.48 | 1.77496684688 | 196.06 | 207.15 | 193.02 | 2597 | 201.45287866 | DE |
| 12 | 1.72 | 0.869477302598 | 197.82 | 219.9 | 193.02 | 2545 | 203.82312081 | DE |
| 26 | -2.01 | -0.997271148598 | 201.55 | 219.9 | 179.12 | 2496 | 195.18606904 | DE |
| 52 | 28.24 | 16.4856976065 | 171.3 | 219.9 | 168.4 | 2247 | 193.47966988 | DE |
| 156 | 65.04 | 48.3568773234 | 134.5 | 219.9 | 120 | 1120 | 179.46935504 | DE |
| 260 | 89.54 | 81.4 | 110 | 219.9 | 79.11 | 795 | 168.6260199 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 199.98 | -1.52 | -0.75 | 201.5 | 201.65 | 198.26 | 2059 |
| 1737667620 | 201.5 | -1.85 | -0.91 | 202.55 | 204.15 | 201.5 | 1227 |
| 1737581220 | 203.35 | -1.45 | -0.71 | 205.1 | 205.25 | 201.55 | 1294 |
| 1737494820 | 204.8 | -2 | -0.97 | 205.7 | 206.8 | 203.05 | 2813 |
| 1737408420 | 206.8 | -0.15 | -0.07 | 205.95 | 206.8 | 205.1 | 1848 |
| 1737149220 | 206.95 | 2.05 | 1.00 | 205.9 | 207.15 | 204.35 | 5300 |
| 1737062820 | 204.9 | 2.55 | 1.26 | 202.9 | 205 | 201.65 | 3473 |
| 1736976420 | 202.35 | 1.05 | 0.52 | 201.75 | 203.15 | 200.6 | 1935 |
| 1736890020 | 201.3 | -1.5 | -0.74 | 203.25 | 205 | 199.8 | 5056 |
| 1736803620 | 202.8 | 0.3 | 0.15 | 201 | 203.5 | 200.55 | 4216 |
| 1736544420 | 202.5 | 0.05 | 0.02 | 202.95 | 204.4 | 200.75 | 3328 |
| 1736458020 | 202.45 | 1.8 | 0.90 | 200.8 | 202.8 | 200.05 | 2344 |
| 1736371620 | 200.65 | 4.03 | 2.05 | 197.3 | 200.95 | 196.34 | 2052 |
| 1736285220 | 196.62 | 2.98 | 1.54 | 194.38 | 196.74 | 193.12 | 1553 |
| 1736198820 | 193.64 | -2.24 | -1.14 | 195.98 | 196.24 | 193.02 | 2631 |
| 1735939620 | 195.88 | -0.02 | -0.01 | 195.92 | 197.06 | 194.42 | 1893 |
| 1735853220 | 195.9 | 1 | 0.51 | 195.02 | 197.18 | 194.54 | 1928 |
| 1735594020 | 194.9 | -0.32 | -0.16 | 195.56 | 196.22 | 194.9 | 1118 |
| 1735334820 | 195.22 | -1.2 | -0.61 | 196.06 | 197.78 | 195.2 | 2742 |
| 1734989220 | 196.42 | -1.86 | -0.94 | 198.32 | 199.98 | 194.1 | 17880 |
| 1734730020 | 198.28 | -0.24 | -0.12 | 199.98 | 199.98 | 196 | 2332 |
| 1734643620 | 198.52 | 0.56 | 0.28 | 198.58 | 199.98 | 197.24 | 2894 |
| 1734557220 | 197.96 | -0.9 | -0.45 | 199.92 | 200.35 | 197.52 | 2033 |
| 1734470820 | 198.86 | -3.94 | -1.94 | 201.05 | 201.9 | 198.42 | 3907 |
| 1734384420 | 202.8 | -0.95 | -0.47 | 205 | 206 | 201.65 | 3857 |
| 1734125220 | 203.75 | 0 | 0.00 | 204.65 | 205.85 | 202.95 | 1284 |
| 1734038820 | 203.75 | -0.1 | -0.05 | 203.2 | 206.2 | 202.8 | 1675 |
| 1733952420 | 203.85 | -2.25 | -1.09 | 205.05 | 206.85 | 203.3 | 1659 |
| 1733866020 | 206.1 | -0.55 | -0.27 | 205.95 | 207.45 | 205.25 | 1242 |
| 1733779620 | 206.65 | -3.05 | -1.45 | 211.05 | 211.05 | 204.9 | 2654 |
| 1733520420 | 209.7 | -2.75 | -1.29 | 211.55 | 213.1 | 209.7 | 2490 |
| 1733434020 | 212.45 | -1.85 | -0.86 | 214.55 | 214.6 | 211.15 | 1610 |
| 1733347620 | 214.3 | -0.85 | -0.40 | 214.55 | 215.75 | 213.25 | 1418 |
| 1733261220 | 215.15 | 0.3 | 0.14 | 214.95 | 215.95 | 213.05 | 2741 |
| 1733174820 | 214.85 | -0.95 | -0.44 | 217.95 | 219.9 | 214.05 | 3061 |
| 1732915620 | 215.8 | -1.4 | -0.64 | 216.8 | 218.3 | 215.8 | 937 |
| 1732829220 | 217.2 | 1.15 | 0.53 | 217.35 | 217.55 | 216.2 | 980 |
| 1732742820 | 216.05 | -1.6 | -0.74 | 217.65 | 218.95 | 215.4 | 1097 |
| 1732656420 | 217.65 | 2.25 | 1.04 | 216 | 218.2 | 214.55 | 1608 |
| 1732570020 | 215.4 | 0.7 | 0.33 | 214.8 | 216.4 | 213.25 | 1419 |
| 1732310820 | 214.7 | 2.7 | 1.27 | 211.7 | 215.85 | 211.05 | 992 |
| 1732224420 | 212 | 4.65 | 2.24 | 207.35 | 212.2 | 207.05 | 1690 |
| 1732138020 | 207.35 | -0.05 | -0.02 | 207.8 | 209.05 | 206.2 | 1364 |
| 1732051620 | 207.4 | 1.85 | 0.90 | 206.65 | 207.75 | 204.2 | 1443 |
| 1731965220 | 205.55 | -1.35 | -0.65 | 207.35 | 207.8 | 205.1 | 1641 |
| 1731705960 | 206.9 | -4.1 | -1.94 | 210.3 | 211.05 | 206.15 | 2125 |
| 1731619560 | 211 | -2.25 | -1.06 | 213.95 | 215.2 | 210.55 | 2429 |
| 1731533160 | 213.25 | 1.85 | 0.88 | 210.6 | 214.7 | 210.55 | 1686 |
| 1731446820 | 211.4 | 1.7 | 0.81 | 210.6 | 213.7 | 209.05 | 3343 |
| 1731360420 | 209.7 | 0 | 0.00 | 209.9 | 213.4 | 209.5 | 2916 |
| 1731101220 | 209.7 | 5.15 | 2.52 | 204.15 | 211.8 | 203.55 | 1988 |
| 1731014760 | 204.55 | 0.55 | 0.27 | 204.2 | 206.9 | 201.05 | 6403 |
| 1730928360 | 204 | 6.26 | 3.17 | 204.2 | 205.95 | 201 | 2725 |
| 1730841960 | 197.74 | 0.84 | 0.43 | 197.6 | 197.74 | 195.66 | 901 |
| 1730755560 | 196.9 | -0.22 | -0.11 | 198.18 | 198.18 | 195.1 | 1742 |
| 1730496360 | 197.12 | -1.88 | -0.94 | 197.82 | 200.9 | 197.12 | 1053 |
| 1730409960 | 199 | 1.88 | 0.95 | 195.74 | 199.9 | 195.52 | 1782 |
| 1730323560 | 197.12 | -6.28 | -3.09 | 202.9 | 204.45 | 197.12 | 2739 |
| 1730237160 | 203.4 | 10.4 | 5.39 | 194.56 | 204.15 | 193.2 | 4682 |
| 1730150760 | 193 | 1.76 | 0.92 | 192.74 | 193.62 | 191.02 | 1849 |
| 1729888020 | 191.24 | -1.72 | -0.89 | 193.72 | 194.06 | 191.24 | 1920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
