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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	220	217.77	216.95	220	217.06	725
September 09, 2025	219.25	219.2	218.38	219.25	217.24	1,100
September 08, 2025	221.02	218.68	217.86	221.76	217.92	1,273
September 05, 2025	224.79	219.42	219.42	224.97	219.36	1,275
September 04, 2025	224.87	224.79	224.79	226.17	224.55	492
September 03, 2025	226.56	223.68	223.68	226.56	223.68	197
September 02, 2025	226.9	226.2	226.2	226.9	224.08	1,363
August 29, 2025	224.44	225.4	225.4	226.1	224.44	398
August 28, 2025	227.66	224.22	224.22	227.71	223.38	539
August 27, 2025	225.35	225.92	225.92	225.92	224.76	198
August 26, 2025	224.32	224.83	224.83	224.94	223.76	1,623
August 22, 2025	229.67	227.74	228.2	230.73	227.74	452
August 21, 2025	229.08	229.09	229.09	230.24	228.78	156
August 20, 2025	231.16	230.67	230.67	232.54	229.56	865
August 19, 2025	225.25	228.27	228.27	228.59	224.46	598
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

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