Skip to main content
logo
Waste Management, Inc. (LON:0LTG)
London flag London · Delayed Price · Currency is GBP · Price in USD
239.43
-1.23 (-0.51%)
Mar 13, 2026, 5:14 PM GMT

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 2026238.46241.00235.42239.73239.73-0.39%4,079
Mar 12, 2026237.45242.16234.00240.66239.721.81%1,558
Mar 11, 2026235.63240.98234.00236.39235.460.33%95
Mar 10, 2026246.14250.00234.71235.61234.69-4.63%1,047
Mar 9, 2026243.37249.00240.50247.05246.080.07%1,198
Mar 6, 2026246.55247.20240.50246.88245.921.17%2,826
Mar 5, 2026243.34245.00240.30244.03243.070.40%2,148
Mar 4, 2026244.06245.00240.72243.05242.10-0.10%610
Mar 3, 2026243.00245.00235.82243.29242.34-0.07%509
Mar 2, 2026239.32243.75235.88243.46242.501.68%2,822
Feb 27, 2026233.46240.35230.28239.44238.503.20%1,354
Feb 26, 2026228.20232.40225.00232.02231.111.67%317
Feb 25, 2026228.67232.06227.17228.21227.32-1.01%565
Feb 24, 2026230.56233.98228.00230.54229.64-0.17%265
Feb 23, 2026230.00233.66226.90230.93230.030.18%1,045
Feb 20, 2026232.50239.00229.90230.52229.62-1.43%1,626
Feb 19, 2026234.06238.40231.16233.86232.940.76%514
Feb 18, 2026234.70239.00230.66232.09231.18-1.57%4,380
Feb 17, 2026234.60239.00231.72235.78234.860.17%1,821
Feb 13, 2026226.91236.33226.91235.38234.461.80%772
Feb 12, 2026234.58237.60229.13231.22230.31-1.85%1,014
Feb 11, 2026232.99236.11229.90235.59234.661.60%3,315
Feb 10, 2026230.30233.64227.02231.88230.971.33%484
Feb 9, 2026226.99230.00224.57228.84227.941.00%1,819
Feb 6, 2026227.20230.09223.30226.57225.680.08%689
Feb 5, 2026226.98230.00219.87226.38225.49-1.32%955
Feb 4, 2026225.66229.51223.84229.40228.501.69%6,060
Feb 3, 2026221.43226.99218.68225.59224.711.88%369
Feb 2, 2026222.70226.00220.00221.42220.550.63%811
Jan 30, 2026223.00225.76218.34220.04219.18-0.85%1,168
Jan 29, 2026224.00232.00220.97221.92221.05-4.12%2,047
Jan 28, 2026231.26232.22228.00231.45230.540.48%731
Jan 27, 2026230.01232.30228.50230.34229.440.23%987
Jan 26, 2026229.23231.76227.17229.82228.920.33%2,371
Jan 23, 2026228.97231.84226.03229.07228.17-0.08%864
Jan 22, 2026226.50229.25225.90229.25228.351.93%954
Jan 21, 2026220.95225.39217.50224.90224.021.39%580
Jan 20, 2026220.06222.83218.41221.81220.940.34%1,825
Jan 16, 2026219.10221.50218.92221.06220.190.81%9,504
Jan 15, 2026218.54220.00213.47219.29218.430.84%13,182
Jan 14, 2026216.86219.49213.00217.45216.600.59%2,356
Jan 13, 2026220.26222.79215.00216.17215.33-1.04%677
Jan 12, 2026214.95222.79214.95218.44217.58-1.18%5,744
Jan 9, 2026218.41222.22217.79221.04220.171.18%607
Jan 8, 2026216.37219.37215.55218.45217.590.72%6,764
Jan 7, 2026219.05220.98216.00216.89216.04-0.92%1,616
Jan 6, 2026220.38222.79216.71218.89218.030.19%526
Jan 5, 2026217.99220.62215.32218.48217.620.15%1,348
Jan 2, 2026220.78224.00215.80218.15217.30-1.23%289
Dec 31, 2025222.29223.74220.05220.88220.01-0.69%307