Waste Management, Inc. (LON:0LTG)
London · Delayed Price · Currency is GBP · Price in USD 216.01
+0.31 (0.14%)
May 14, 2026, 9:21 AM GMT
LON:0LTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 216.40 | 218.91 | 216.01 | 218.91 | - | 1.49% | 16 |
| May 13, 2026 | 217.65 | 220.33 | 213.37 | 215.70 | 215.70 | -1.18% | 2,414 |
| May 12, 2026 | 214.50 | 225.00 | 214.00 | 218.27 | 218.27 | 2.08% | 894 |
| May 11, 2026 | 216.56 | 220.49 | 212.33 | 213.83 | 213.83 | -1.19% | 1,757 |
| May 8, 2026 | 223.35 | 226.50 | 215.47 | 216.41 | 216.41 | -2.32% | 4,652 |
| May 7, 2026 | 220.69 | 223.36 | 219.13 | 221.56 | 221.56 | 0.10% | 1,204 |
| May 6, 2026 | 224.48 | 226.98 | 220.25 | 221.34 | 221.34 | -1.45% | 1,542 |
| May 5, 2026 | 227.85 | 230.00 | 223.84 | 224.60 | 224.60 | -1.48% | 589 |
| May 4, 2026 | 229.09 | 236.00 | 224.50 | 227.98 | 227.98 | -0.48% | 1,178 |
| May 1, 2026 | 232.49 | 235.86 | 228.98 | 229.07 | 229.07 | -1.49% | 2,250 |
| Apr 30, 2026 | 229.55 | 234.68 | 224.45 | 232.53 | 232.53 | 1.42% | 1,610 |
| Apr 29, 2026 | 228.50 | 229.60 | 221.00 | 229.27 | 229.27 | 1.04% | 1,273 |
| Apr 28, 2026 | 227.00 | 230.00 | 224.00 | 226.91 | 226.91 | -0.27% | 814 |
| Apr 27, 2026 | 229.44 | 232.80 | 226.10 | 227.53 | 227.53 | -0.61% | 1,370 |
| Apr 24, 2026 | 232.00 | 234.98 | 228.84 | 228.93 | 228.93 | -1.02% | 2,048 |
| Apr 23, 2026 | 224.50 | 231.41 | 220.00 | 231.29 | 231.29 | 3.45% | 3,313 |
| Apr 22, 2026 | 223.98 | 227.02 | 222.39 | 223.57 | 223.57 | 0.14% | 573 |
| Apr 21, 2026 | 224.50 | 226.41 | 222.50 | 223.25 | 223.25 | -0.89% | 315 |
| Apr 20, 2026 | 226.40 | 227.69 | 222.50 | 225.26 | 225.26 | 0.86% | 584 |
| Apr 17, 2026 | 225.25 | 226.84 | 221.11 | 223.34 | 223.34 | -0.65% | 1,722 |
| Apr 16, 2026 | 226.09 | 231.99 | 223.00 | 224.80 | 224.80 | -0.58% | 764 |
| Apr 15, 2026 | 228.17 | 230.00 | 223.90 | 226.12 | 226.12 | -0.07% | 1,633 |
| Apr 14, 2026 | 230.76 | 235.00 | 225.59 | 226.27 | 226.27 | -1.58% | 790 |
| Apr 13, 2026 | 228.00 | 236.15 | 226.81 | 229.90 | 229.90 | 0.13% | 874 |
| Apr 10, 2026 | 233.00 | 237.99 | 228.42 | 229.61 | 229.61 | -1.73% | 740 |
| Apr 9, 2026 | 231.36 | 238.64 | 229.03 | 233.65 | 233.65 | 1.98% | 210 |
| Apr 8, 2026 | 235.50 | 238.00 | 225.03 | 229.12 | 229.12 | -2.01% | 3,517 |
| Apr 7, 2026 | 233.80 | 240.00 | 226.88 | 233.81 | 233.81 | -0.61% | 2,099 |
| Apr 2, 2026 | 233.00 | 236.00 | 230.00 | 235.25 | 235.25 | 2.06% | 4,437 |
| Apr 1, 2026 | 230.67 | 235.00 | 226.00 | 230.51 | 230.51 | 1.14% | 2,821 |
| Mar 31, 2026 | 230.71 | 235.01 | 227.36 | 227.92 | 227.92 | -1.19% | 712 |
| Mar 30, 2026 | 228.88 | 232.30 | 222.00 | 230.65 | 230.65 | 1.59% | 702 |
| Mar 27, 2026 | 226.52 | 230.00 | 219.50 | 227.05 | 227.05 | 0.22% | 967 |
| Mar 26, 2026 | 224.13 | 235.01 | 220.28 | 226.56 | 226.56 | 1.31% | 12,098 |
| Mar 25, 2026 | 225.80 | 233.86 | 219.27 | 223.64 | 223.64 | -0.80% | 2,477 |
| Mar 24, 2026 | 228.48 | 233.13 | 223.33 | 225.44 | 225.44 | -1.50% | 1,399 |
| Mar 23, 2026 | 236.55 | 239.99 | 227.10 | 228.87 | 228.87 | -1.08% | 13,658 |
| Mar 20, 2026 | 235.88 | 245.00 | 231.14 | 231.36 | 231.36 | -1.20% | 1,780 |
| Mar 19, 2026 | 234.30 | 240.00 | 233.00 | 234.17 | 234.17 | -0.34% | 539 |
| Mar 18, 2026 | 235.90 | 240.00 | 233.00 | 234.96 | 234.96 | -0.91% | 3,605 |
| Mar 17, 2026 | 237.09 | 241.00 | 234.50 | 237.12 | 237.12 | 0.08% | 509 |
| Mar 16, 2026 | 237.50 | 245.81 | 236.00 | 236.93 | 236.93 | -1.17% | 231 |
| Mar 13, 2026 | 238.46 | 241.00 | 235.42 | 239.73 | 239.73 | -0.39% | 4,079 |
| Mar 12, 2026 | 237.45 | 242.16 | 234.00 | 240.66 | 239.72 | 1.81% | 1,558 |
| Mar 11, 2026 | 235.63 | 240.98 | 234.00 | 236.39 | 235.46 | 0.33% | 95 |
| Mar 10, 2026 | 246.14 | 250.00 | 234.71 | 235.61 | 234.69 | -4.63% | 1,047 |
| Mar 9, 2026 | 243.37 | 249.00 | 240.50 | 247.05 | 246.08 | 0.07% | 1,198 |
| Mar 6, 2026 | 246.55 | 247.20 | 240.50 | 246.88 | 245.92 | 1.17% | 2,826 |
| Mar 5, 2026 | 243.34 | 245.00 | 240.30 | 244.03 | 243.07 | 0.40% | 2,148 |
| Mar 4, 2026 | 244.06 | 245.00 | 240.72 | 243.05 | 242.10 | -0.10% | 610 |