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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	222.33	224.27	224.27	227.72	222.33	844
August 15, 2025	227.99	226.31	226.31	227.99	225.3	542
August 14, 2025	229.28	226.89	226.89	229.61	226.79	1,256
August 13, 2025	233.01	229.84	229.84	233.39	229.84	957
August 12, 2025	237.1	232.89	232.89	237.23	232.42	508
August 11, 2025	233.1	235.85	235.85	236.83	233.1	1,295
August 08, 2025	234	234.1	234.04	235.15	232.5	8,590
August 07, 2025	231.65	232.5	232.5	233.06	231.36	20,072
August 06, 2025	230.38	232.4	232.4	232.49	228.6	3,641
August 05, 2025	229.8	230.68	230.68	231.5	229.8	613
August 04, 2025	236.98	228.95	228.95	236.98	228	266
August 01, 2025	232.15	229.5	229.5	232.15	228.08	26,076
July 31, 2025	232.91	230.54	231.23	233	230.21	26,076
July 30, 2025	234.44	235	234.8	236.75	234.34	1,394
July 29, 2025	229.25	236.89	236.89	240.14	229.25	2,241
July 28, 2025	229.4	227.43	227.43	229.4	227.43	1,888
July 25, 2025	230.98	229.72	229.72	232.76	229.1	326
July 24, 2025	227.35	229.22	229.22	230.44	227.35	468
July 23, 2025	227.31	226.82	226.82	228.8	226.08	1,095
July 22, 2025	225.99	227.72	227.97	228.16	225	183
July 21, 2025	227.52	226.13	226.13	227.52	225.69	615
July 18, 2025	225.99	226.57	226.57	227.95	225.65	555
July 17, 2025	226	223.83	223.83	226.16	223.5	348
July 16, 2025	226	224.85	224.85	226	223.4	2,170
July 15, 2025	229.3	227.36	226.88	229.3	226.38	172
July 14, 2025	226.61	228.11	228.11	228.97	225.32	583
July 11, 2025	225	224.74	224.74	225.43	224.06	357
July 10, 2025	224.99	225.88	226.52	226.7	224.16	2,982
July 09, 2025	225.4	224.4	224.4	225.57	223.39	629
July 08, 2025	225.18	225.77	225.77	226.82	224.62	886
July 07, 2025	227.5	227.28	227.28	227.58	225.66	821
July 03, 2025	224.55	224.86	224.86	227	223.4	680
July 02, 2025	227.5	223.6	224.33	229.29	222.45	933
July 01, 2025	228.52	228.41	228.41	230.15	227.3	1,374
June 30, 2025	230	227.91	227.91	230	227.01	1,301
June 27, 2025	227.5	228.75	228.51	229.39	226.41	70
June 26, 2025	228.81	227.9	227.9	229.87	227.6	11,134
June 25, 2025	233.63	229.83	229.83	234.18	227.81	369
June 24, 2025	235.8	232.92	232.92	235.9	232.47	1,164
June 23, 2025	232.86	233.24	233.24	233.6	231	545
June 20, 2025	233.21	232.54	232.54	234.22	232.54	983
June 18, 2025	233.81	234.17	234.17	235	233.16	175
June 17, 2025	234.3	234.31	234.33	235.04	233.53	113
June 16, 2025	236.78	236.16	236.16	237.63	236.1	143
June 13, 2025	230.16	236.84	236.84	239.33	229.39	576
June 12, 2025	235.15	235.96	235.96	236.12	234.3	831
June 11, 2025	233.96	234.45	233.91	234.77	231.58	4,231
June 10, 2025	233.48	233.73	233.73	235	232.81	323
June 09, 2025	235.89	234.38	234.38	236.17	230.62	5,244
June 06, 2025	239	238.63	238.63	239.01	237.43	253
June 05, 2025	240	238.2	237.38	240	237.65	1,407
June 04, 2025	240.52	240.08	239.92	240.52	240	290
June 03, 2025	241.14	239.23	239.23	242.34	239.18	432
June 02, 2025	240.06	240.83	240.83	241.14	238.55	780
May 30, 2025	237.31	239.56	239.56	239.58	237.31	5,523
May 29, 2025	236.11	237.03	237.03	237.53	235.25	1,352
May 28, 2025	239.05	238.22	238.22	239.41	236.91	104
May 27, 2025	237	237.18	237.18	237.94	236.5	1,036
May 23, 2025	235.48	236.51	236.51	236.51	233	749
May 22, 2025	234.48	233.11	233.11	235.18	232.13	2,272

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