Waste Management, Inc. (LON:0LTG)
London · Delayed Price · Currency is GBP · Price in USD 201.90
+0.16 (0.08%)
Oct 2, 2026, 3:18 PM GMT
LON:0LTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 202.50 | 205.58 | 200.48 | 200.83 | - | -0.45% | 259 |
| Oct 1, 2026 | 201.30 | 206.67 | 201.30 | 201.74 | 201.74 | -1.55% | 2,260 |
| Sep 30, 2026 | 210.00 | 210.00 | 204.50 | 204.92 | 204.92 | -0.45% | 1,358 |
| Sep 29, 2026 | 206.94 | 208.60 | 204.39 | 205.85 | 205.85 | -0.39% | 1,215 |
| Sep 28, 2026 | 208.52 | 210.24 | 205.80 | 206.66 | 206.66 | -0.39% | 1,048 |
| Sep 25, 2026 | 212.24 | 212.24 | 206.19 | 207.47 | 207.47 | -0.28% | 797 |
| Sep 24, 2026 | 207.98 | 211.30 | 205.00 | 208.06 | 208.06 | 0.20% | 2,125 |
| Sep 23, 2026 | 205.00 | 212.50 | 205.00 | 207.65 | 207.65 | 0.19% | 1,639 |
| Sep 22, 2026 | 207.62 | 210.93 | 206.12 | 207.25 | 207.25 | -0.41% | 2,887 |
| Sep 21, 2026 | 212.23 | 214.00 | 207.70 | 208.11 | 208.11 | -1.74% | 2,682 |
| Sep 18, 2026 | 212.51 | 218.93 | 211.15 | 211.79 | 211.79 | -0.46% | 4,865 |
| Sep 17, 2026 | 218.30 | 219.00 | 211.89 | 212.76 | 212.76 | -1.71% | 3,153 |
| Sep 16, 2026 | 218.00 | 221.97 | 213.99 | 216.47 | 216.47 | -1.38% | 956 |
| Sep 15, 2026 | 218.39 | 219.90 | 215.50 | 219.50 | 219.50 | 0.68% | 5,277 |
| Sep 14, 2026 | 214.50 | 219.13 | 210.99 | 218.02 | 218.02 | 2.07% | 1,446 |
| Sep 11, 2026 | 214.97 | 220.46 | 204.00 | 213.59 | 213.59 | -0.29% | 1,691 |
| Sep 10, 2026 | 221.43 | 223.46 | 214.75 | 215.16 | 214.22 | -0.47% | 510 |
| Sep 9, 2026 | 218.70 | 220.15 | 215.12 | 216.17 | 215.23 | -1.04% | 1,453 |
| Sep 8, 2026 | 221.44 | 221.44 | 216.00 | 218.45 | 217.50 | 0.25% | 3,190 |
| Sep 7, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 216.95 | - | 27 |
| Sep 4, 2026 | 222.20 | 225.00 | 217.69 | 217.90 | 216.95 | -1.18% | 1,405 |
| Sep 3, 2026 | 216.50 | 225.93 | 216.50 | 220.51 | 219.55 | 0.07% | 2,218 |
| Sep 2, 2026 | 218.35 | 221.74 | 216.12 | 220.35 | 219.39 | 0.18% | 579 |
| Sep 1, 2026 | 221.68 | 222.40 | 218.34 | 219.95 | 218.99 | 0.34% | 879 |
| Aug 31, 2026 | 219.99 | 222.33 | 216.00 | 219.20 | 218.24 | - | 3,518 |
| Aug 28, 2026 | 222.22 | 222.22 | 217.03 | 219.20 | 218.24 | 0.19% | 301 |
| Aug 27, 2026 | 221.25 | 225.00 | 217.65 | 218.79 | 217.83 | -1.41% | 1,696 |
| Aug 26, 2026 | 222.95 | 225.45 | 219.53 | 221.92 | 220.95 | -0.70% | 545 |
| Aug 25, 2026 | 224.48 | 227.78 | 222.81 | 223.49 | 222.51 | -0.99% | 927 |
| Aug 24, 2026 | 226.22 | 229.00 | 223.14 | 225.72 | 224.73 | 0.60% | 1,501 |
| Aug 21, 2026 | 220.00 | 227.00 | 220.00 | 224.37 | 223.39 | -0.20% | 656 |
| Aug 20, 2026 | 222.62 | 228.78 | 222.62 | 224.83 | 223.85 | -1.41% | 322 |
| Aug 19, 2026 | 222.81 | 228.71 | 222.20 | 228.04 | 227.04 | 0.97% | 906 |
| Aug 18, 2026 | 227.00 | 228.50 | 222.39 | 225.85 | 224.86 | 0.52% | 246 |
| Aug 17, 2026 | 225.50 | 225.90 | 222.70 | 224.69 | 223.71 | -0.32% | 2,464 |
| Aug 14, 2026 | 225.00 | 227.30 | 222.50 | 225.42 | 224.43 | 0.23% | 945 |
| Aug 13, 2026 | 226.50 | 233.00 | 223.11 | 224.90 | 223.92 | -1.12% | 621 |
| Aug 12, 2026 | 226.76 | 230.00 | 223.77 | 227.45 | 226.46 | -0.43% | 200 |
| Aug 11, 2026 | 228.94 | 230.20 | 222.00 | 228.43 | 227.43 | 0.69% | 472 |
| Aug 10, 2026 | 228.50 | 233.12 | 225.00 | 226.86 | 225.87 | -0.39% | 698 |
| Aug 7, 2026 | 229.13 | 238.00 | 223.00 | 227.75 | 226.76 | -0.12% | 1,088 |
| Aug 6, 2026 | 225.00 | 229.21 | 222.36 | 228.02 | 227.02 | 1.79% | 740 |
| Aug 5, 2026 | 225.50 | 228.83 | 222.30 | 224.00 | 223.02 | -0.49% | 614 |
| Aug 4, 2026 | 229.91 | 229.91 | 220.00 | 225.11 | 224.13 | -0.35% | 757 |
| Aug 3, 2026 | 234.95 | 234.95 | 218.90 | 225.90 | 224.91 | -0.24% | 1,669 |
| Jul 31, 2026 | 226.51 | 235.17 | 224.21 | 226.45 | 225.46 | 0.19% | 7,559 |
| Jul 30, 2026 | 234.25 | 247.21 | 225.01 | 226.03 | 225.04 | -5.00% | 3,176 |
| Jul 29, 2026 | 235.99 | 243.00 | 230.00 | 237.92 | 236.88 | -0.97% | 2,269 |
| Jul 28, 2026 | 237.90 | 243.98 | 230.23 | 240.24 | 239.19 | 0.49% | 11,168 |
| Jul 27, 2026 | 234.90 | 243.50 | 230.30 | 239.07 | 238.03 | 0.35% | 624 |