Waste Management, Inc. (LON:0LTG)
London · Delayed Price · Currency is GBP · Price in USD 217.54
-2.65 (-1.20%)
At close: Oct 2, 2025
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 217.48 | 220.93 | 216.32 | 220.84 | 220.84 | 1.52% | 1,200 |
| Oct 2, 2025 | 218.99 | 219.05 | 216.76 | 217.54 | 217.54 | -1.20% | 2,626 |
| Oct 1, 2025 | 220.57 | 221.94 | 218.38 | 220.20 | 220.20 | -0.47% | 4,823 |
| Sep 30, 2025 | 219.80 | 221.24 | 218.81 | 221.24 | 221.24 | 1.18% | 1,840 |
| Sep 29, 2025 | 219.50 | 219.62 | 217.75 | 218.66 | 218.66 | -0.11% | 1,028 |
| Sep 26, 2025 | 218.20 | 220.72 | 218.00 | 218.89 | 218.89 | 0.33% | 6,803 |
| Sep 25, 2025 | 220.70 | 221.31 | 217.94 | 218.17 | 218.17 | -0.66% | 953 |
| Sep 24, 2025 | 218.23 | 220.02 | 216.89 | 219.63 | 219.63 | 1.22% | 1,159 |
| Sep 23, 2025 | 218.25 | 218.25 | 215.31 | 216.98 | 216.98 | 0.31% | 452 |
| Sep 22, 2025 | 217.06 | 217.06 | 215.72 | 216.30 | 216.30 | -0.18% | 1,077 |
| Sep 19, 2025 | 216.84 | 217.39 | 216.04 | 216.68 | 216.68 | 0.08% | 2,020 |
| Sep 18, 2025 | 216.98 | 216.98 | 214.12 | 216.50 | 216.50 | -0.24% | 1,767 |
| Sep 17, 2025 | 214.00 | 217.03 | 214.00 | 217.03 | 217.03 | 1.10% | 714 |
| Sep 16, 2025 | 216.91 | 216.91 | 214.27 | 214.67 | 214.67 | -0.95% | 2,364 |
| Sep 15, 2025 | 217.86 | 219.13 | 216.22 | 216.74 | 216.74 | -0.89% | 482 |
| Sep 12, 2025 | 219.51 | 220.62 | 217.61 | 218.68 | 218.68 | -0.50% | 2,357 |
| Sep 11, 2025 | 217.94 | 219.77 | 215.53 | 219.77 | 218.94 | 1.09% | 1,196 |
| Sep 10, 2025 | 220.00 | 220.00 | 217.00 | 217.39 | 216.57 | -0.83% | 725 |
| Sep 9, 2025 | 219.25 | 219.25 | 217.16 | 219.20 | 218.37 | 0.27% | 1,100 |
| Sep 8, 2025 | 221.02 | 221.76 | 217.92 | 218.60 | 217.78 | -0.34% | 1,273 |
| Sep 5, 2025 | 224.92 | 225.02 | 218.98 | 219.34 | 218.51 | -2.42% | 1,545 |
| Sep 4, 2025 | 224.87 | 226.17 | 224.55 | 224.79 | 223.94 | 0.54% | 686 |
| Sep 3, 2025 | 226.56 | 226.56 | 223.10 | 223.59 | 222.75 | -0.55% | 579 |
| Sep 2, 2025 | 228.00 | 231.99 | 224.08 | 224.82 | 223.97 | -0.58% | 1,363 |
| Aug 29, 2025 | 224.44 | 226.13 | 224.44 | 226.13 | 225.28 | 0.76% | 398 |
| Aug 28, 2025 | 227.66 | 227.71 | 223.38 | 224.42 | 223.58 | -0.64% | 539 |
| Aug 27, 2025 | 225.35 | 225.92 | 224.76 | 225.87 | 225.02 | 0.42% | 198 |
| Aug 26, 2025 | 224.32 | 224.95 | 223.76 | 224.92 | 224.07 | 0.03% | 1,623 |
| Aug 25, 2025 | 228.00 | 228.00 | 224.64 | 224.85 | 224.00 | -1.27% | 368 |
| Aug 22, 2025 | 229.67 | 230.73 | 227.74 | 227.74 | 226.88 | -0.60% | 452 |
| Aug 21, 2025 | 229.08 | 230.24 | 228.78 | 229.11 | 228.25 | -0.20% | 156 |
| Aug 20, 2025 | 231.16 | 232.54 | 229.56 | 229.56 | 228.70 | 0.57% | 865 |
| Aug 19, 2025 | 225.25 | 228.59 | 224.46 | 228.27 | 227.41 | 1.78% | 598 |
| Aug 18, 2025 | 222.33 | 227.72 | 222.33 | 224.27 | 223.42 | -1.21% | 1,072 |
| Aug 15, 2025 | 227.99 | 227.99 | 225.30 | 227.02 | 226.17 | - | 542 |
| Aug 14, 2025 | 229.28 | 229.61 | 226.79 | 227.02 | 226.17 | -1.12% | 1,256 |
| Aug 13, 2025 | 233.01 | 233.39 | 229.59 | 229.59 | 228.73 | -1.60% | 957 |
| Aug 12, 2025 | 237.10 | 237.23 | 232.42 | 233.33 | 232.45 | -1.28% | 508 |
| Aug 11, 2025 | 233.10 | 236.83 | 233.10 | 236.36 | 235.47 | 0.84% | 1,216 |
| Aug 8, 2025 | 234.00 | 235.15 | 232.50 | 234.39 | 233.51 | 0.87% | 268 |
| Aug 7, 2025 | 231.65 | 233.06 | 231.36 | 232.36 | 231.49 | 0.03% | 10,180 |
| Aug 6, 2025 | 230.38 | 232.65 | 228.60 | 232.29 | 231.42 | 0.73% | 3,641 |
| Aug 5, 2025 | 229.80 | 231.50 | 229.80 | 230.61 | 229.74 | 0.44% | 613 |
| Aug 4, 2025 | 236.98 | 236.98 | 228.00 | 229.61 | 228.74 | 0.29% | 266 |
| Aug 1, 2025 | 232.15 | 232.15 | 228.08 | 228.94 | 228.08 | -0.69% | 246 |
| Jul 31, 2025 | 232.91 | 233.00 | 230.21 | 230.54 | 229.67 | -1.70% | 26,255 |
| Jul 30, 2025 | 234.44 | 236.75 | 234.34 | 234.52 | 233.64 | 0.02% | 1,505 |
| Jul 29, 2025 | 229.25 | 240.14 | 229.25 | 234.48 | 233.60 | 3.10% | 2,241 |
| Jul 28, 2025 | 229.40 | 229.40 | 227.43 | 227.43 | 226.57 | -1.00% | 1,888 |
| Jul 25, 2025 | 230.98 | 232.76 | 229.11 | 229.72 | 228.85 | -0.02% | 437 |