Skip to main content
Waste Management, Inc. (LON:0LTG)
London flag London · Delayed Price · Currency is GBP · Price in USD
245.34
-0.72 (-0.29%)
Mar 9, 2026, 5:05 PM GMT

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026246.55247.20240.50246.88246.881.17%2,826
Mar 5, 2026243.34245.00240.30244.03244.030.40%2,148
Mar 4, 2026244.06245.00240.72243.05243.05-0.10%610
Mar 3, 2026243.00245.00235.82243.29243.29-0.07%509
Mar 2, 2026239.32243.75235.88243.46243.461.68%2,822
Feb 27, 2026233.46240.35230.28239.44239.443.20%1,354
Feb 26, 2026228.20232.40225.00232.02232.021.67%317
Feb 25, 2026228.67232.06227.17228.21228.21-1.01%565
Feb 24, 2026230.56233.98228.00230.54230.54-0.17%265
Feb 23, 2026230.00233.66226.90230.93230.930.18%1,045
Feb 20, 2026232.50239.00229.90230.52230.52-1.43%1,626
Feb 19, 2026234.06238.40231.16233.86233.860.76%514
Feb 18, 2026234.70239.00230.66232.09232.09-1.57%4,380
Feb 17, 2026234.60239.00231.72235.78235.780.17%1,821
Feb 13, 2026226.91236.33226.91235.38235.381.80%772
Feb 12, 2026234.58237.60229.13231.22231.22-1.85%1,014
Feb 11, 2026232.99236.11229.90235.59235.591.60%3,315
Feb 10, 2026230.30233.64227.02231.88231.881.33%484
Feb 9, 2026226.99230.00224.57228.84228.841.00%1,819
Feb 6, 2026227.20230.09223.30226.57226.570.08%689
Feb 5, 2026226.98230.00219.87226.38226.38-1.32%955
Feb 4, 2026225.66229.51223.84229.40229.401.69%6,060
Feb 3, 2026221.43226.99218.68225.59225.591.88%369
Feb 2, 2026222.70226.00220.00221.42221.420.63%811
Jan 30, 2026223.00225.76218.34220.04220.04-0.85%1,168
Jan 29, 2026224.00232.00220.97221.92221.92-4.12%2,047
Jan 28, 2026231.26232.22228.00231.45231.450.48%731
Jan 27, 2026230.01232.30228.50230.34230.340.23%987
Jan 26, 2026229.23231.76227.17229.82229.820.33%2,371
Jan 23, 2026228.97231.84226.03229.07229.07-0.08%864
Jan 22, 2026226.50229.25225.90229.25229.251.93%954
Jan 21, 2026220.95225.39217.50224.90224.901.39%580
Jan 20, 2026220.06222.83218.41221.81221.810.34%1,825
Jan 16, 2026219.10221.50218.92221.06221.060.81%9,504
Jan 15, 2026218.54220.00213.47219.29219.290.84%13,182
Jan 14, 2026216.86219.49213.00217.45217.450.59%2,356
Jan 13, 2026220.26222.79215.00216.17216.17-1.04%677
Jan 12, 2026214.95222.79214.95218.44218.44-1.18%5,744
Jan 9, 2026218.41222.22217.79221.04221.041.18%607
Jan 8, 2026216.37219.37215.55218.45218.450.72%6,764
Jan 7, 2026219.05220.98216.00216.89216.89-0.92%1,616
Jan 6, 2026220.38222.79216.71218.89218.890.19%526
Jan 5, 2026217.99220.62215.32218.48218.480.15%1,348
Jan 2, 2026220.78224.00215.80218.15218.15-1.23%289
Dec 31, 2025222.29223.74220.05220.88220.88-0.69%307
Dec 30, 2025222.00223.09219.68222.42222.42-0.12%652
Dec 29, 2025221.02223.20221.00222.68222.680.65%612
Dec 24, 2025220.21224.00219.50221.24221.240.61%348
Dec 23, 2025219.99220.53216.00219.89219.890.34%4,067
Dec 22, 2025215.39219.14214.00219.14219.141.04%2,339
Dec 19, 2025217.85220.21216.03216.89216.89-0.86%313
Dec 18, 2025219.77220.19217.92218.78218.78-0.27%579
Dec 17, 2025219.06221.07217.70219.38219.380.13%990
Dec 16, 2025219.39220.39217.90219.10219.100.74%729
Dec 15, 2025215.95218.66214.15217.49217.490.70%2,143
Dec 12, 2025212.08215.98211.47215.98215.981.84%8,127
Dec 11, 2025210.69213.10207.50212.09212.091.59%620
Dec 10, 2025209.50210.41207.87208.78208.78-0.60%792
Dec 9, 2025210.69212.19209.19210.03210.03-0.87%690
Dec 8, 2025214.61214.82210.85211.88211.88-1.03%35,504
Dec 5, 2025213.97215.19212.82214.09214.090.13%3,895
Dec 4, 2025216.66219.99213.54213.82213.00-1.13%986
Dec 3, 2025214.28217.41213.00216.27215.431.08%775
Dec 2, 2025215.99217.30213.68213.96213.13-1.97%1,082
Dec 1, 2025218.25219.48216.00218.27217.430.32%1,039
Nov 28, 2025217.34218.45216.00217.58216.74-0.10%807
Nov 26, 2025215.88218.10215.34217.79216.950.89%3,024
Nov 25, 2025211.70216.55210.12215.87215.041.09%1,689
Nov 24, 2025215.65217.57212.13213.55212.72-1.78%6,884
Nov 21, 2025217.41218.31213.00217.41216.570.26%845
Nov 20, 2025214.33217.11213.57216.85216.010.18%560
Nov 19, 2025210.58217.00210.58216.45215.622.60%3,850
Nov 18, 2025207.96211.57204.00210.96210.151.06%3,896
Nov 17, 2025209.00209.89207.68208.74207.93-0.40%8,393
Nov 14, 2025204.94209.59204.74209.57208.761.43%1,263
Nov 13, 2025203.68207.13203.56206.62205.821.45%739
Nov 12, 2025204.26205.87203.01203.67202.880.22%1,185
Nov 11, 2025201.00203.57200.61203.23202.452.00%6,503
Nov 10, 2025200.16201.67197.54199.25198.48-1.25%2,098
Nov 7, 2025200.60202.16199.87201.78201.000.81%9,401
Nov 6, 2025201.26201.67198.88200.15199.38-0.33%813
Nov 5, 2025200.50202.13200.18200.82200.051.09%1,691
Nov 4, 2025196.59200.69196.59198.66197.891.21%2,081
Nov 3, 2025205.00217.61194.10196.29195.53-1.36%3,193
Oct 31, 2025199.41200.94198.99199.00198.23-0.80%5,239
Oct 30, 2025198.85201.43197.53200.60199.831.33%1,683
Oct 29, 2025204.40207.58197.62197.97197.21-2.75%7,245
Oct 28, 2025206.99208.76197.40203.57202.78-4.48%5,842
Oct 27, 2025215.00215.98213.10213.11212.29-0.77%3,906
Oct 24, 2025217.25217.25214.32214.75213.93-0.49%385
Oct 23, 2025217.88217.95214.07215.81214.98-0.89%570
Oct 22, 2025216.19218.75214.57217.75216.911.16%914
Oct 21, 2025216.17216.39214.73215.26214.43-0.29%3,492
Oct 20, 2025216.17216.30214.28215.88215.050.26%1,814
Oct 17, 2025217.96217.96211.41215.33214.501.05%1,493
Oct 16, 2025214.67214.72211.49213.09212.27-0.28%823
Oct 15, 2025217.50217.92213.01213.69212.86-2.04%973
Oct 14, 2025217.00218.72217.00218.14217.300.27%3,155
Oct 13, 2025217.17218.75216.85217.56216.72-1.13%426
Oct 10, 2025218.39220.04216.84220.04219.190.98%341