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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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