Waste Management, Inc. - 0LTG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	234	231.62	231.62	238	229.9	1,588
February 19, 2026	234.06	234.63	234.63	238.4	231.16	305
February 18, 2026	239	232.09	232.09	239	230.66	4,380
February 17, 2026	236	235.78	235.78	239	231.72	1,821
February 13, 2026	231	235.38	235.38	236.33	230.2	883
February 12, 2026	234.09	231.4	231.4	237.6	229.13	1,014
February 11, 2026	231.89	232.61	232.61	236	231	3,315
February 10, 2026	232	231.7	231.7	233.14	228.24	484
February 09, 2026	227.27	229.08	229.08	230	224.57	1,819
February 06, 2026	226.61	225.8	225.8	230.08	225.8	689
February 05, 2026	227.53	225.91	225.91	230	219.87	8,610
February 04, 2026	225.66	229.4	229.3	229.51	223.84	6,147
February 03, 2026	223.1	225.22	225.22	226.55	221.23	369
February 02, 2026	224.06	222.24	222.24	224.06	220.21	811
January 30, 2026	220.96	220.04	220.04	225.76	218.34	1,168
January 29, 2026	225.37	221.92	221.92	231.5	221.03	2,249
January 28, 2026	229.44	232.11	232.11	232.11	228.59	731
January 27, 2026	230.3	230.42	230.42	230.94	229.27	8,545
January 26, 2026	229.95	229.95	229.95	231.07	228.3	2,371
January 23, 2026	228.97	229.07	229.1	231.84	226.03	849
January 22, 2026	226.96	227.57	227.57	229.25	225.95	1,331
January 21, 2026	221.4	224.9	224.9	225.35	220	580
January 20, 2026	220.73	221.81	221.81	222.83	218.41	1,825
January 16, 2026	219.6	220.8	220.8	221.03	218.92	9,475
January 15, 2026	219.06	219.29	219.29	220	213.47	13,171
January 14, 2026	216.54	217.53	217.53	217.53	215.63	428
January 13, 2026	218.48	215.65	215.65	218.56	215.65	574
January 12, 2026	220.53	218.44	218.44	221.54	218.44	6,912
January 09, 2026	221.36	221.75	221.75	222.22	219.04	607
January 08, 2026	216.73	218.45	218.45	218.45	215.55	10,592
January 07, 2026	220.3	216.89	216.89	220.3	216.88	1,616
January 06, 2026	219.29	218.89	218.89	220.44	216.71	531
January 05, 2026	217.99	218.48	218.48	220.62	215.36	1,348
January 02, 2026	219.69	218.15	218.15	219.98	217.3	302
December 31, 2025	222.12	221.31	221.31	222.6	221.03	307
December 30, 2025	221.99	222.42	222.42	222.84	219.68	618
December 29, 2025	221.22	222.68	222.68	222.93	221	612
December 24, 2025	221	221.43	221.43	221.7	220.53	261
December 23, 2025	219.66	219.84	219.84	220.53	219.25	3,916
December 22, 2025	215.96	217.35	217.35	218.98	214	2,339
December 19, 2025	217.85	218.01	217.65	220.21	216.03	195
December 18, 2025	219.47	219.89	219.89	220.04	217.92	473
December 17, 2025	219.59	219.38	219.38	220.45	217.73	972
December 16, 2025	219.19	219.1	219.1	220.39	217.98	729
December 15, 2025	214.69	217.49	217.49	217.9	214.54	2,717
December 12, 2025	211.95	214.87	214.87	214.87	211.95	7,887
December 11, 2025	210.69	211.59	212.03	213.1	207.5	583
December 10, 2025	209.5	209.03	208.95	210.41	207.87	757
December 09, 2025	210.69	210.03	210.07	212.19	209.19	671
December 08, 2025	213.2	212.89	212.89	214.26	210.85	35,626
December 05, 2025	213.97	214.09	214.46	215.19	212.82	3,743
December 04, 2025	216.14	213.82	213.82	218.99	213.53	984
December 03, 2025	214.28	216.4	216.4	217.41	213	739
December 02, 2025	215.99	213.96	213.96	217.3	213.68	1,082
December 01, 2025	218.25	218.27	218.27	219.48	216	1,039
November 28, 2025	217.34	217.58	217.58	218.45	216	807
November 26, 2025	216.49	217.51	217.51	217.78	216.22	2,577
November 25, 2025	210.9	215.84	215.84	216.55	210.48	4,680
November 24, 2025	216.55	213.55	213.55	217.07	212.13	6,884
November 21, 2025	216.34	215.89	215.89	218	214.78	845

Waste Management, Inc. (0LTG.L) LSE