Skip to main content
Waste Management, Inc. (LON:0LTG)
London flag London · Delayed Price · Currency is GBP · Price in USD
228.11
+0.58 (0.25%)
Apr 28, 2026, 5:12 PM GMT

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026227.00230.00224.00226.91226.91-0.27%814
Apr 27, 2026229.44232.80226.10227.53227.53-0.61%1,370
Apr 24, 2026232.00234.98228.84228.93228.93-1.02%2,048
Apr 23, 2026224.50231.41220.00231.29231.293.45%3,313
Apr 22, 2026223.98227.02222.39223.57223.570.14%573
Apr 21, 2026224.50226.41222.50223.25223.25-0.89%315
Apr 20, 2026226.40227.69222.50225.26225.260.86%584
Apr 17, 2026225.25226.84221.11223.34223.34-0.65%1,722
Apr 16, 2026226.09231.99223.00224.80224.80-0.58%764
Apr 15, 2026228.17230.00223.90226.12226.12-0.07%1,633
Apr 14, 2026230.76235.00225.59226.27226.27-1.58%790
Apr 13, 2026228.00236.15226.81229.90229.900.13%874
Apr 10, 2026233.00237.99228.42229.61229.61-1.73%740
Apr 9, 2026231.36238.64229.03233.65233.651.98%210
Apr 8, 2026235.50238.00225.03229.12229.12-2.01%3,517
Apr 7, 2026233.80240.00226.88233.81233.81-0.61%2,099
Apr 2, 2026233.00236.00230.00235.25235.252.06%4,437
Apr 1, 2026230.67235.00226.00230.51230.511.14%2,821
Mar 31, 2026230.71235.01227.36227.92227.92-1.19%712
Mar 30, 2026228.88232.30222.00230.65230.651.59%702
Mar 27, 2026226.52230.00219.50227.05227.050.22%967
Mar 26, 2026224.13235.01220.28226.56226.561.31%12,098
Mar 25, 2026225.80233.86219.27223.64223.64-0.80%2,477
Mar 24, 2026228.48233.13223.33225.44225.44-1.50%1,399
Mar 23, 2026236.55239.99227.10228.87228.87-1.08%13,658
Mar 20, 2026235.88245.00231.14231.36231.36-1.20%1,780
Mar 19, 2026234.30240.00233.00234.17234.17-0.34%539
Mar 18, 2026235.90240.00233.00234.96234.96-0.91%3,605
Mar 17, 2026237.09241.00234.50237.12237.120.08%509
Mar 16, 2026237.50245.81236.00236.93236.93-1.17%231
Mar 13, 2026238.46241.00235.42239.73239.73-0.39%4,079
Mar 12, 2026237.45242.16234.00240.66239.721.81%1,558
Mar 11, 2026235.63240.98234.00236.39235.460.33%95
Mar 10, 2026246.14250.00234.71235.61234.69-4.63%1,047
Mar 9, 2026243.37249.00240.50247.05246.080.07%1,198
Mar 6, 2026246.55247.20240.50246.88245.921.17%2,826
Mar 5, 2026243.34245.00240.30244.03243.070.40%2,148
Mar 4, 2026244.06245.00240.72243.05242.10-0.10%610
Mar 3, 2026243.00245.00235.82243.29242.34-0.07%509
Mar 2, 2026239.32243.75235.88243.46242.501.68%2,822
Feb 27, 2026233.46240.35230.28239.44238.503.20%1,354
Feb 26, 2026228.20232.40225.00232.02231.111.67%317
Feb 25, 2026228.67232.06227.17228.21227.32-1.01%565
Feb 24, 2026230.56233.98228.00230.54229.64-0.17%265
Feb 23, 2026230.00233.66226.90230.93230.030.18%1,045
Feb 20, 2026232.50239.00229.90230.52229.62-1.43%1,626
Feb 19, 2026234.06238.40231.16233.86232.940.76%514
Feb 18, 2026234.70239.00230.66232.09231.18-1.57%4,380
Feb 17, 2026234.60239.00231.72235.78234.860.17%1,821
Feb 13, 2026226.91236.33226.91235.38234.461.80%772
Feb 12, 2026234.58237.60229.13231.22230.31-1.85%1,014
Feb 11, 2026232.99236.11229.90235.59234.661.60%3,315
Feb 10, 2026230.30233.64227.02231.88230.971.33%484
Feb 9, 2026226.99230.00224.57228.84227.941.00%1,819
Feb 6, 2026227.20230.09223.30226.57225.680.08%689
Feb 5, 2026226.98230.00219.87226.38225.49-1.32%955
Feb 4, 2026225.66229.51223.84229.40228.501.69%6,060
Feb 3, 2026221.43226.99218.68225.59224.711.88%369
Feb 2, 2026222.70226.00220.00221.42220.550.63%811
Jan 30, 2026223.00225.76218.34220.04219.18-0.85%1,168
Jan 29, 2026224.00232.00220.97221.92221.05-4.12%2,047
Jan 28, 2026231.26232.22228.00231.45230.540.48%731
Jan 27, 2026230.01232.30228.50230.34229.440.23%987
Jan 26, 2026229.23231.76227.17229.82228.920.33%2,371
Jan 23, 2026228.97231.84226.03229.07228.17-0.08%864
Jan 22, 2026226.50229.25225.90229.25228.351.93%954
Jan 21, 2026220.95225.39217.50224.90224.021.39%580
Jan 20, 2026220.06222.83218.41221.81220.940.34%1,825
Jan 16, 2026219.10221.50218.92221.06220.190.81%9,504
Jan 15, 2026218.54220.00213.47219.29218.430.84%13,182
Jan 14, 2026216.86219.49213.00217.45216.600.59%2,356
Jan 13, 2026220.26222.79215.00216.17215.33-1.04%677
Jan 12, 2026214.95222.79214.95218.44217.58-1.18%5,744
Jan 9, 2026218.41222.22217.79221.04220.171.18%607
Jan 8, 2026216.37219.37215.55218.45217.590.72%6,764
Jan 7, 2026219.05220.98216.00216.89216.04-0.92%1,616
Jan 6, 2026220.38222.79216.71218.89218.030.19%526
Jan 5, 2026217.99220.62215.32218.48217.620.15%1,348
Jan 2, 2026220.78224.00215.80218.15217.30-1.23%289
Dec 31, 2025222.29223.74220.05220.88220.01-0.69%307
Dec 30, 2025222.00223.09219.68222.42221.55-0.12%652
Dec 29, 2025221.02223.20221.00222.68221.810.65%612
Dec 24, 2025220.21224.00219.50221.24220.370.61%348
Dec 23, 2025219.99220.53216.00219.89219.030.34%4,067
Dec 22, 2025215.39219.14214.00219.14218.281.04%2,339
Dec 19, 2025217.85220.21216.03216.89216.04-0.86%313
Dec 18, 2025219.77220.19217.92218.78217.92-0.27%579
Dec 17, 2025219.06221.07217.70219.38218.520.13%990
Dec 16, 2025219.39220.39217.90219.10218.240.74%729
Dec 15, 2025215.95218.66214.15217.49216.640.70%2,143
Dec 12, 2025212.08215.98211.47215.98215.141.84%8,127
Dec 11, 2025210.69213.10207.50212.09211.261.59%620
Dec 10, 2025209.50210.41207.87208.78207.96-0.60%792
Dec 9, 2025210.69212.19209.19210.03209.21-0.87%690
Dec 8, 2025214.61214.82210.85211.88211.05-1.03%35,504
Dec 5, 2025213.97215.19212.82214.09213.250.13%3,895
Dec 4, 2025216.66219.99213.54213.82212.16-1.13%986
Dec 3, 2025214.28217.41213.00216.27214.591.08%775
Dec 2, 2025215.99217.30213.68213.96212.30-1.97%1,082
Dec 1, 2025218.25219.48216.00218.27216.580.32%1,039