Waste Management, Inc. (0LTG.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:10PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 212.45 | 213.31 | 209.60 | 211.16 | 211.16 | 717 |
| 25 Apr 2024 | 212.54 | 213.98 | 208.32 | 211.30 | 211.30 | 1,828 |
| 24 Apr 2024 | 208.17 | 209.94 | 207.48 | 209.74 | 209.74 | 3,206 |
| 23 Apr 2024 | 207.82 | 210.09 | 207.49 | 209.48 | 209.48 | 1,383 |
| 22 Apr 2024 | 208.19 | 209.12 | 207.44 | 208.87 | 208.87 | 1,963 |
| 19 Apr 2024 | 206.45 | 207.25 | 205.74 | 206.97 | 206.97 | 657 |
| 18 Apr 2024 | 206.15 | 206.20 | 204.54 | 204.88 | 204.88 | 500 |
| 17 Apr 2024 | 204.98 | 206.21 | 204.45 | 205.52 | 205.52 | 777 |
| 16 Apr 2024 | 206.52 | 207.62 | 205.02 | 205.92 | 205.92 | 1,201 |
| 15 Apr 2024 | 205.93 | 207.85 | 204.89 | 205.88 | 205.88 | 661 |
| 12 Apr 2024 | 205.93 | 206.66 | 204.87 | 205.90 | 205.90 | 1,570 |
| 11 Apr 2024 | 208.30 | 208.30 | 205.73 | 207.05 | 207.05 | 546 |
| 10 Apr 2024 | 206.85 | 207.90 | 205.58 | 207.51 | 207.51 | 573 |
| 09 Apr 2024 | 207.36 | 207.36 | 205.42 | 206.74 | 206.74 | 655 |
| 08 Apr 2024 | 207.37 | 207.37 | 206.12 | 206.33 | 206.33 | 1,975 |
| 05 Apr 2024 | 207.86 | 207.86 | 206.31 | 206.83 | 206.83 | 1,976 |
| 04 Apr 2024 | 211.74 | 211.74 | 207.81 | 207.81 | 207.81 | 2,843 |
| 03 Apr 2024 | 213.44 | 213.44 | 210.14 | 210.89 | 210.89 | 1,725 |
| 02 Apr 2024 | 212.43 | 213.03 | 211.18 | 211.56 | 211.56 | 385 |
| 28 Mar 2024 | 214.38 | 214.53 | 211.97 | 212.38 | 212.38 | 1,625 |
| 27 Mar 2024 | 212.79 | 213.57 | 212.46 | 213.35 | 213.35 | 1,199 |
| 26 Mar 2024 | 211.77 | 212.67 | 211.35 | 212.67 | 212.67 | 50,861 |
| 25 Mar 2024 | 211.56 | 212.29 | 211.05 | 211.80 | 211.80 | 659 |
| 22 Mar 2024 | 212.63 | 212.79 | 210.97 | 212.00 | 212.00 | 2,032 |
| 21 Mar 2024 | 211.87 | 212.58 | 211.00 | 211.98 | 211.98 | 862 |
| 20 Mar 2024 | 212.57 | 212.78 | 211.11 | 212.46 | 212.46 | 1,703 |
| 19 Mar 2024 | 213.38 | 213.38 | 211.44 | 211.47 | 211.47 | 2,869 |
| 18 Mar 2024 | 210.59 | 212.25 | 210.32 | 211.86 | 211.86 | 2,131 |
| 15 Mar 2024 | 208.96 | 210.57 | 208.96 | 209.74 | 209.74 | 607 |
| 14 Mar 2024 | 210.72 | 210.95 | 208.85 | 209.73 | 209.73 | 2,952 |
| 14 Mar 2024 | 0.75 Dividend | |||||
| 13 Mar 2024 | 210.06 | 210.81 | 209.38 | 210.64 | 209.89 | 823 |
| 12 Mar 2024 | 208.61 | 210.49 | 208.50 | 209.99 | 209.24 | 892 |
| 11 Mar 2024 | 207.64 | 209.31 | 206.90 | 208.87 | 208.13 | 3,283 |
| 08 Mar 2024 | 206.77 | 208.72 | 205.69 | 208.11 | 207.37 | 380 |
| 07 Mar 2024 | 208.41 | 209.00 | 207.47 | 207.64 | 206.90 | 1,427 |
| 06 Mar 2024 | 206.29 | 207.95 | 206.27 | 207.46 | 206.72 | 1,336 |
| 05 Mar 2024 | 207.34 | 207.71 | 206.37 | 206.57 | 205.83 | 600 |
| 04 Mar 2024 | 205.99 | 207.64 | 205.91 | 206.66 | 205.93 | 1,119 |
| 01 Mar 2024 | 204.53 | 205.76 | 203.61 | 205.52 | 204.79 | 6,714 |
| 29 Feb 2024 | 206.16 | 207.26 | 204.07 | 206.24 | 205.51 | 72,064 |
| 28 Feb 2024 | 208.49 | 209.70 | 206.92 | 207.05 | 206.31 | 739 |
| 27 Feb 2024 | 206.29 | 207.35 | 205.41 | 207.13 | 206.39 | 392,328 |
| 26 Feb 2024 | 208.87 | 209.26 | 207.92 | 208.21 | 207.47 | 349 |
| 23 Feb 2024 | 207.97 | 208.15 | 207.10 | 208.09 | 207.35 | 460 |
| 22 Feb 2024 | 204.68 | 207.82 | 204.49 | 207.70 | 206.96 | 575 |
| 21 Feb 2024 | 202.76 | 204.26 | 202.32 | 204.13 | 203.40 | 912 |
| 20 Feb 2024 | 202.64 | 204.50 | 202.45 | 202.99 | 202.27 | 9,034 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 199.11 | 202.46 | 199.00 | 202.46 | 201.74 | 1,705 |
| 15 Feb 2024 | 198.46 | 199.22 | 197.14 | 198.44 | 197.73 | 558 |
| 14 Feb 2024 | 199.00 | 199.91 | 195.97 | 196.25 | 195.55 | 8,890 |
| 13 Feb 2024 | 197.79 | 199.20 | 193.85 | 198.34 | 197.63 | 5,853 |
| 12 Feb 2024 | 188.41 | 188.99 | 187.55 | 188.04 | 187.37 | 1,048 |
| 09 Feb 2024 | 189.50 | 189.66 | 187.63 | 188.57 | 187.90 | 1,430 |
| 08 Feb 2024 | 190.26 | 190.49 | 188.62 | 189.72 | 189.04 | 868 |
| 07 Feb 2024 | 189.84 | 190.31 | 189.15 | 190.02 | 189.34 | 660 |
| 06 Feb 2024 | 188.23 | 189.64 | 187.79 | 188.98 | 188.31 | 5,204 |
| 05 Feb 2024 | 188.55 | 188.55 | 187.11 | 188.54 | 187.87 | 1,137 |
| 02 Feb 2024 | 188.89 | 188.89 | 186.95 | 187.56 | 186.89 | 721 |
| 01 Feb 2024 | 185.52 | 187.78 | 184.90 | 187.65 | 186.98 | 417 |
| 31 Jan 2024 | 187.57 | 188.32 | 185.90 | 186.11 | 185.45 | 2,354 |
| 30 Jan 2024 | 185.85 | 187.05 | 185.19 | 186.94 | 186.27 | 3,719 |
| 29 Jan 2024 | 185.74 | 186.34 | 185.22 | 185.28 | 184.62 | 906 |
| 26 Jan 2024 | 185.10 | 186.10 | 185.10 | 185.33 | 184.67 | 1,491 |
| 25 Jan 2024 | 183.69 | 184.78 | 183.00 | 184.78 | 184.12 | 1,703 |
| 24 Jan 2024 | 185.98 | 186.37 | 184.61 | 184.78 | 184.12 | 420 |
| 23 Jan 2024 | 184.89 | 185.75 | 184.15 | 185.22 | 184.56 | 538 |
| 22 Jan 2024 | 184.49 | 184.88 | 183.02 | 184.59 | 183.93 | 1,505 |
| 19 Jan 2024 | 184.06 | 184.92 | 183.18 | 184.73 | 184.07 | 1,248 |
| 18 Jan 2024 | 182.52 | 182.62 | 181.48 | 182.58 | 181.93 | 183 |
| 17 Jan 2024 | 180.88 | 183.97 | 180.34 | 181.87 | 181.22 | 1,345 |
| 16 Jan 2024 | 181.90 | 181.90 | 180.22 | 180.34 | 179.70 | 2,414 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 179.76 | 181.18 | 179.26 | 181.18 | 180.53 | 389 |
| 11 Jan 2024 | 179.52 | 179.62 | 178.01 | 178.95 | 178.32 | 342 |
| 10 Jan 2024 | 178.23 | 178.63 | 177.54 | 178.51 | 177.87 | 8,813 |
| 09 Jan 2024 | 178.03 | 178.57 | 177.54 | 177.57 | 176.94 | 634 |
| 08 Jan 2024 | 178.16 | 178.25 | 176.79 | 176.79 | 176.17 | 513 |
| 05 Jan 2024 | 178.56 | 178.68 | 177.26 | 177.57 | 176.94 | 1,228 |
| 04 Jan 2024 | 179.88 | 180.60 | 179.55 | 179.55 | 178.91 | 248 |
| 03 Jan 2024 | 180.24 | 181.49 | 178.88 | 178.88 | 178.24 | 352 |
| 02 Jan 2024 | 177.63 | 180.64 | 177.63 | 179.59 | 178.95 | 419 |
| 29 Dec 2023 | 178.03 | 179.70 | 177.90 | 178.96 | 178.32 | 119 |
| 28 Dec 2023 | 178.38 | 178.38 | 177.77 | 178.21 | 177.58 | 163 |
| 27 Dec 2023 | 177.18 | 178.03 | 177.18 | 177.67 | 177.04 | 355 |
| 22 Dec 2023 | 177.38 | 178.13 | 176.80 | 177.36 | 176.73 | 71 |
| 21 Dec 2023 | 175.71 | 177.30 | 175.71 | 176.43 | 175.80 | 19,986 |
| 20 Dec 2023 | 176.95 | 177.60 | 176.41 | 177.05 | 176.42 | 329 |
| 19 Dec 2023 | 177.58 | 178.12 | 176.33 | 176.69 | 176.06 | 298 |
| 18 Dec 2023 | 175.47 | 177.90 | 174.75 | 177.33 | 176.70 | 316 |
| 15 Dec 2023 | 174.12 | 175.41 | 173.10 | 174.48 | 173.85 | 1,015 |
| 14 Dec 2023 | 179.06 | 179.44 | 175.38 | 176.77 | 176.14 | 29,700 |
| 13 Dec 2023 | 176.80 | 178.16 | 176.12 | 177.72 | 177.09 | 1,055 |
| 12 Dec 2023 | 173.93 | 176.04 | 173.93 | 175.29 | 174.67 | 621 |
| 11 Dec 2023 | 172.92 | 173.98 | 172.26 | 173.19 | 172.57 | 1,104 |
| 08 Dec 2023 | 173.24 | 173.24 | 171.17 | 171.70 | 171.09 | 329 |
| 07 Dec 2023 | 173.50 | 173.71 | 171.61 | 173.41 | 172.79 | 471 |
| 06 Dec 2023 | 172.74 | 173.55 | 172.37 | 173.55 | 172.93 | 289 |
| 05 Dec 2023 | 174.46 | 174.68 | 173.04 | 173.22 | 172.60 | 656 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.