Skip to main content
Waste Management, Inc. (LON:0LTG)
London flag London · Delayed Price · Currency is GBP · Price in USD
214.99
+1.99 (0.93%)
At close: Dec 5, 2025

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025213.97213.97213.55213.70--0.06%715
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
Oct 9, 2025219.42220.00217.53217.91217.07-0.77%454
Oct 8, 2025217.69219.77217.51219.60218.751.20%1,263
Oct 7, 2025218.01218.40216.36217.00216.16-0.68%4,510
Oct 6, 2025219.94220.00218.02218.50217.65-1.06%457
Oct 3, 2025217.48220.93216.32220.84219.991.52%1,200
Oct 2, 2025218.99219.05216.76217.54216.70-1.20%2,626
Oct 1, 2025220.57221.94218.38220.20219.35-0.47%4,823
Sep 30, 2025219.80221.24218.81221.24220.391.18%1,840
Sep 29, 2025219.50219.62217.75218.66217.81-0.11%1,028
Sep 26, 2025218.20220.72218.00218.89218.040.33%6,803
Sep 25, 2025220.70221.31217.94218.17217.33-0.66%953
Sep 24, 2025218.23220.02216.89219.63218.781.22%1,159
Sep 23, 2025218.25218.25215.31216.98216.140.31%452
Sep 22, 2025217.06217.06215.72216.30215.46-0.18%1,077
Sep 19, 2025216.84217.39216.04216.68215.840.08%2,020
Sep 18, 2025216.98216.98214.12216.50215.66-0.24%1,767
Sep 17, 2025214.00217.03214.00217.03216.191.10%714
Sep 16, 2025216.91216.91214.27214.67213.85-0.95%2,364
Sep 15, 2025217.86219.13216.22216.74215.90-0.89%482
Sep 12, 2025219.51220.62217.61218.68217.84-0.50%2,357
Sep 11, 2025217.94219.77215.53219.77218.101.09%1,196
Sep 10, 2025220.00220.00217.00217.39215.74-0.83%725
Sep 9, 2025219.25219.25217.16219.20217.530.27%1,100
Sep 8, 2025221.02221.76217.92218.60216.94-0.34%1,273
Sep 5, 2025224.92225.02218.98219.34217.67-2.42%1,545
Sep 4, 2025224.87226.17224.55224.79223.080.54%686
Sep 3, 2025226.56226.56223.10223.59221.89-0.55%579
Sep 2, 2025228.00231.99224.08224.82223.11-0.58%1,363
Aug 29, 2025224.44226.13224.44226.13224.410.76%398
Aug 28, 2025227.66227.71223.38224.42222.72-0.64%539
Aug 27, 2025225.35225.92224.76225.87224.150.42%198
Aug 26, 2025224.32224.95223.76224.92223.210.03%1,623
Aug 25, 2025228.00228.00224.64224.85223.14-1.27%368
Aug 22, 2025229.67230.73227.74227.74226.01-0.60%452
Aug 21, 2025229.08230.24228.78229.11227.37-0.20%156
Aug 20, 2025231.16232.54229.56229.56227.820.57%865
Aug 19, 2025225.25228.59224.46228.27226.541.78%598
Aug 18, 2025222.33227.72222.33224.27222.56-1.21%1,072
Aug 15, 2025227.99227.99225.30227.02225.30-542
Aug 14, 2025229.28229.61226.79227.02225.30-1.12%1,256
Aug 13, 2025233.01233.39229.59229.59227.85-1.60%957
Aug 12, 2025237.10237.23232.42233.33231.56-1.28%508
Aug 11, 2025233.10236.83233.10236.36234.570.84%1,216
Aug 8, 2025234.00235.15232.50234.39232.610.87%268
Aug 7, 2025231.65233.06231.36232.36230.600.03%10,180
Aug 6, 2025230.38232.65228.60232.29230.530.73%3,641
Aug 5, 2025229.80231.50229.80230.61228.860.44%613
Aug 4, 2025236.98236.98228.00229.61227.860.29%266
Aug 1, 2025232.15232.15228.08228.94227.20-0.69%246
Jul 31, 2025232.91233.00230.21230.54228.79-1.70%26,255
Jul 30, 2025234.44236.75234.34234.52232.740.02%1,505
Jul 29, 2025229.25240.14229.25234.48232.703.10%2,241
Jul 28, 2025229.40229.40227.43227.43225.70-1.00%1,888
Jul 25, 2025230.98232.76229.11229.72227.97-0.02%437
Jul 24, 2025227.35230.44227.35229.77228.021.02%468
Jul 23, 2025227.31228.80226.08227.46225.730.44%1,095
Jul 22, 2025225.99228.16225.00226.47224.750.15%626
Jul 21, 2025227.52227.52225.69226.13224.41-0.20%615
Jul 18, 2025225.99227.95225.65226.57224.850.82%597
Jul 17, 2025226.00226.16223.50224.73223.02-0.41%425