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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	214.34	216.85	216.85	217.11	213.81	560
November 19, 2025	211.43	216.45	216.45	216.92	211.27	3,834
November 18, 2025	207.71	211.03	211.03	211.03	204	4,165
November 17, 2025	209.71	208.74	208.74	209.89	207.68	8,393
November 14, 2025	204.94	209.57	209.57	209.59	204.74	1,263
November 13, 2025	203.68	206.62	206.62	207.13	203.56	739
November 12, 2025	204.26	203.67	203.67	205.87	203.01	1,185
November 11, 2025	201	203.23	203.23	203.57	200.61	6,503
November 10, 2025	200.16	199.25	199.25	201.67	197.54	2,098
November 07, 2025	200.6	201.78	201.75	202.16	199.87	9,259
November 06, 2025	201.26	199.87	199.87	201.67	198.88	812
November 05, 2025	200.5	200.94	200.94	202.02	200.18	1,663
November 04, 2025	198.81	198.44	198.44	200.21	197.62	2,066
November 03, 2025	200.49	196.55	196.55	200.49	194.35	3,193
October 31, 2025	199.41	199	199.3	200.94	198.99	5,239
October 30, 2025	198.99	200.49	200.49	201.21	197.53	1,683
October 29, 2025	204.4	197.97	197.72	207.58	197.62	7,245
October 28, 2025	206.99	203.57	203.65	208.76	197.4	5,420
October 27, 2025	215.82	213.11	213.11	215.82	213.11	3,906
October 24, 2025	216.34	214.75	214.75	217.25	214.75	205
October 23, 2025	217.88	215.81	215.75	217.95	214.07	493
October 22, 2025	216.19	218.36	218.36	218.69	215.18	575
October 21, 2025	215.88	215.26	215.26	216.39	214.73	3,492
October 20, 2025	215.59	215.87	215.87	216.03	214.35	1,814
October 17, 2025	212.51	215.33	215.33	215.83	211.41	1,280
October 16, 2025	214.72	213.09	213.09	214.72	211.49	784
October 15, 2025	217.5	216.93	213.69	217.92	213.01	822
October 14, 2025	217	217.53	217.73	218.71	217	2,937
October 13, 2025	217.17	217.56	217.56	218.74	216.85	426
October 10, 2025	218.39	218.88	218.88	219.15	217.13	90
October 09, 2025	219.6	217.61	217.61	220	217.53	454
October 08, 2025	217.68	219.26	218.94	219.48	217.51	886
October 07, 2025	218.01	218.4	217.04	218.4	216.36	4,442
October 06, 2025	219.94	218.49	218.49	220	218.02	1,051
October 03, 2025	217.48	220.11	220.84	220.93	216.32	927
October 02, 2025	218.99	218.15	218.15	219	216.82	2,626
October 01, 2025	220.38	219.87	219.87	221.94	218.39	4,823
September 30, 2025	219.45	220.37	220.37	221.03	218.81	1,840
September 29, 2025	219.5	218.86	218.86	219.62	217.77	1,028
September 26, 2025	218.15	218.89	218.89	220.72	218	4,721
September 25, 2025	219.29	218.17	218.17	221	217.94	1,568
September 24, 2025	218.23	219.29	219.29	220.02	216.93	1,159
September 23, 2025	218.25	216.98	216.98	218.25	215.31	452
September 22, 2025	217.06	216.3	216.3	217.06	215.72	1,077
September 19, 2025	217.11	216.68	216.68	217.39	216.21	2,020
September 18, 2025	216.7	216.49	216.49	216.7	214.12	1,767
September 17, 2025	214.91	216.31	216.31	216.78	214	714
September 16, 2025	216.91	215.18	214.9	216.91	214.36	1,919
September 15, 2025	218.6	216.74	216.74	219.04	216.22	482
September 12, 2025	218.58	218.68	218.68	220.62	217.61	1,988
September 11, 2025	217.94	219.77	218.94	219.77	215.74	1,196

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