Skip to main content
logo
Waste Management, Inc. (LON:0LTG)
London flag London · Delayed Price · Currency is GBP · Price in USD
217.58
-0.21 (-0.10%)
At close: Nov 28, 2025

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025217.34218.45216.00217.58217.58-0.10%807
Nov 26, 2025215.88218.10215.34217.79217.790.89%3,024
Nov 25, 2025211.70216.55210.12215.87215.871.09%1,689
Nov 24, 2025215.65217.57212.13213.55213.55-1.78%6,884
Nov 21, 2025217.41218.31213.00217.41217.400.26%845
Nov 20, 2025214.33217.11213.57216.85216.850.18%560
Nov 19, 2025210.58217.00210.58216.45216.452.60%3,850
Nov 18, 2025207.96211.57204.00210.96210.961.06%3,896
Nov 17, 2025209.00209.89207.68208.74208.74-0.40%8,393
Nov 14, 2025204.94209.59204.74209.57209.571.43%1,263
Nov 13, 2025203.68207.13203.56206.62206.621.45%739
Nov 12, 2025204.26205.87203.01203.67203.670.22%1,185
Nov 11, 2025201.00203.57200.61203.23203.232.00%6,503
Nov 10, 2025200.16201.67197.54199.25199.25-1.25%2,098
Nov 7, 2025200.60202.16199.87201.78201.780.81%9,401
Nov 6, 2025201.26201.67198.88200.15200.15-0.33%813
Nov 5, 2025200.50202.13200.18200.82200.821.09%1,691
Nov 4, 2025196.59200.69196.59198.66198.661.21%2,081
Nov 3, 2025205.00217.61194.10196.29196.29-1.36%3,193
Oct 31, 2025199.41200.94198.99199.00199.00-0.80%5,239
Oct 30, 2025198.85201.43197.53200.60200.601.33%1,683
Oct 29, 2025204.40207.58197.62197.97197.97-2.75%7,245
Oct 28, 2025206.99208.76197.40203.57203.57-4.48%5,842
Oct 27, 2025215.00215.98213.10213.11213.11-0.77%3,906
Oct 24, 2025217.25217.25214.32214.75214.75-0.49%385
Oct 23, 2025217.88217.95214.07215.81215.81-0.89%570
Oct 22, 2025216.19218.75214.57217.75217.751.16%914
Oct 21, 2025216.17216.39214.73215.26215.26-0.29%3,492
Oct 20, 2025216.17216.30214.28215.88215.880.26%1,814
Oct 17, 2025217.96217.96211.41215.33215.331.05%1,493
Oct 16, 2025214.67214.72211.49213.09213.09-0.28%823
Oct 15, 2025217.50217.92213.01213.69213.69-2.04%973
Oct 14, 2025217.00218.72217.00218.14218.140.27%3,155
Oct 13, 2025217.17218.75216.85217.56217.56-1.13%426
Oct 10, 2025218.39220.04216.84220.04220.040.98%341
Oct 9, 2025219.42220.00217.53217.91217.91-0.77%454
Oct 8, 2025217.69219.77217.51219.60219.601.20%1,263
Oct 7, 2025218.01218.40216.36217.00217.00-0.68%4,510
Oct 6, 2025219.94220.00218.02218.50218.49-1.06%457
Oct 3, 2025217.48220.93216.32220.84220.841.52%1,200
Oct 2, 2025218.99219.05216.76217.54217.54-1.20%2,626
Oct 1, 2025220.57221.94218.38220.20220.20-0.47%4,823
Sep 30, 2025219.80221.24218.81221.24221.241.18%1,840
Sep 29, 2025219.50219.62217.75218.66218.66-0.11%1,028
Sep 26, 2025218.20220.72218.00218.89218.890.33%6,803
Sep 25, 2025220.70221.31217.94218.17218.17-0.66%953
Sep 24, 2025218.23220.02216.89219.63219.631.22%1,159
Sep 23, 2025218.25218.25215.31216.98216.980.31%452
Sep 22, 2025217.06217.06215.72216.30216.30-0.18%1,077
Sep 19, 2025216.84217.39216.04216.68216.680.08%2,020