Waste Management, Inc. (LON:0LTG)
London · Delayed Price · Currency is GBP · Price in USD 224.18
-0.65 (-0.29%)
Aug 21, 2026, 5:14 PM GMT
LON:0LTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 220.00 | 227.00 | 220.00 | 224.17 | - | -0.29% | 510 |
| Aug 20, 2026 | 222.62 | 228.78 | 222.62 | 224.83 | 224.83 | -1.41% | 322 |
| Aug 19, 2026 | 222.81 | 228.71 | 222.20 | 228.04 | 228.04 | 0.97% | 906 |
| Aug 18, 2026 | 227.00 | 228.50 | 222.39 | 225.85 | 225.85 | 0.52% | 246 |
| Aug 17, 2026 | 225.50 | 225.90 | 222.70 | 224.69 | 224.69 | -0.32% | 2,464 |
| Aug 14, 2026 | 225.00 | 227.30 | 222.50 | 225.42 | 225.42 | 0.23% | 945 |
| Aug 13, 2026 | 226.50 | 233.00 | 223.11 | 224.90 | 224.90 | -1.12% | 621 |
| Aug 12, 2026 | 226.76 | 230.00 | 223.77 | 227.45 | 227.45 | -0.43% | 200 |
| Aug 11, 2026 | 228.94 | 230.20 | 222.00 | 228.43 | 228.43 | 0.69% | 472 |
| Aug 10, 2026 | 228.50 | 233.12 | 225.00 | 226.86 | 226.86 | -0.39% | 698 |
| Aug 7, 2026 | 229.13 | 238.00 | 223.00 | 227.75 | 227.75 | -0.12% | 1,088 |
| Aug 6, 2026 | 225.00 | 229.21 | 222.36 | 228.02 | 228.02 | 1.79% | 740 |
| Aug 5, 2026 | 225.50 | 228.83 | 222.30 | 224.00 | 224.00 | -0.49% | 614 |
| Aug 4, 2026 | 229.91 | 229.91 | 220.00 | 225.11 | 225.11 | -0.35% | 757 |
| Aug 3, 2026 | 234.95 | 234.95 | 218.90 | 225.90 | 225.90 | -0.24% | 1,669 |
| Jul 31, 2026 | 226.51 | 235.17 | 224.21 | 226.45 | 226.45 | 0.19% | 7,559 |
| Jul 30, 2026 | 234.25 | 247.21 | 225.01 | 226.03 | 226.03 | -5.00% | 3,176 |
| Jul 29, 2026 | 235.99 | 243.00 | 230.00 | 237.92 | 237.92 | -0.97% | 2,269 |
| Jul 28, 2026 | 237.90 | 243.98 | 230.23 | 240.24 | 240.24 | 0.49% | 11,168 |
| Jul 27, 2026 | 234.90 | 243.50 | 230.30 | 239.07 | 239.07 | 0.35% | 624 |
| Jul 24, 2026 | 239.89 | 239.89 | 231.83 | 238.24 | 238.24 | 0.46% | 7,789 |
| Jul 23, 2026 | 241.30 | 241.30 | 230.00 | 237.16 | 237.16 | 0.57% | 2,418 |
| Jul 22, 2026 | 239.89 | 239.89 | 230.00 | 235.82 | 235.82 | 1.00% | 2,485 |
| Jul 21, 2026 | 241.80 | 242.85 | 232.79 | 233.49 | 233.49 | -2.17% | 4,917 |
| Jul 20, 2026 | 241.00 | 250.00 | 232.65 | 238.67 | 238.67 | 0.24% | 1,732 |
| Jul 17, 2026 | 239.95 | 247.11 | 237.03 | 238.09 | 238.09 | -2.00% | 3,273 |
| Jul 16, 2026 | 234.99 | 243.00 | 229.00 | 242.94 | 242.94 | 3.91% | 1,926 |
| Jul 15, 2026 | 230.00 | 241.20 | 230.00 | 233.79 | 233.79 | -0.20% | 423 |
| Jul 14, 2026 | 235.00 | 240.00 | 230.10 | 234.27 | 234.27 | -1.13% | 416 |
| Jul 13, 2026 | 234.77 | 240.00 | 230.01 | 236.95 | 236.95 | 2.03% | 562 |
| Jul 10, 2026 | 233.40 | 236.99 | 225.23 | 232.24 | 232.24 | -0.41% | 4,458 |
| Jul 9, 2026 | 233.92 | 239.89 | 223.80 | 233.20 | 233.20 | -1.05% | 319 |
| Jul 8, 2026 | 236.06 | 240.10 | 230.56 | 235.67 | 235.67 | -0.24% | 1,963 |
| Jul 7, 2026 | 229.05 | 240.00 | 225.23 | 236.23 | 236.23 | 3.20% | 6,459 |
| Jul 6, 2026 | 234.00 | 235.95 | 225.49 | 228.91 | 228.91 | -0.48% | 5,375 |
| Jul 2, 2026 | 223.80 | 230.57 | 222.00 | 230.01 | 230.01 | 2.07% | 1,537 |
| Jul 1, 2026 | 222.01 | 232.50 | 217.06 | 225.34 | 225.34 | 0.89% | 1,265 |
| Jun 30, 2026 | 223.37 | 229.00 | 216.51 | 223.35 | 223.35 | 0.11% | 371 |
| Jun 29, 2026 | 223.62 | 229.00 | 222.07 | 223.10 | 223.10 | -2.05% | 1,552 |
| Jun 26, 2026 | 224.57 | 227.78 | 221.00 | 227.78 | 227.78 | 2.27% | 2,643 |
| Jun 25, 2026 | 222.16 | 225.44 | 212.00 | 222.72 | 222.72 | -0.96% | 1,496 |
| Jun 24, 2026 | 217.81 | 225.13 | 210.00 | 224.87 | 224.87 | 2.94% | 6,628 |
| Jun 23, 2026 | 211.00 | 221.44 | 210.00 | 218.45 | 218.45 | 2.14% | 1,309 |
| Jun 22, 2026 | 218.00 | 221.00 | 210.00 | 213.87 | 213.87 | 0.42% | 2,139 |
| Jun 18, 2026 | 215.70 | 219.28 | 212.25 | 212.98 | 212.98 | -1.92% | 13,161 |
| Jun 17, 2026 | 218.00 | 220.59 | 216.27 | 217.15 | 217.15 | 0.03% | 218 |
| Jun 16, 2026 | 219.78 | 219.78 | 215.00 | 217.09 | 217.09 | -0.10% | 3,354 |
| Jun 15, 2026 | 219.05 | 221.95 | 215.90 | 217.30 | 217.30 | -1.18% | 5,720 |
| Jun 12, 2026 | 219.50 | 226.00 | 217.01 | 219.90 | 219.90 | -0.74% | 1,456 |
| Jun 11, 2026 | 224.30 | 228.91 | 218.10 | 221.53 | 221.53 | -0.93% | 2,670 |