Australia markets closed

Waste Management, Inc. (0LTG.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
212.38-0.97 (-0.45%)
At close: 07:08PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024214.38214.53211.97212.38212.381,625
27 Mar 2024212.79213.57212.46213.35213.351,199
26 Mar 2024211.77212.67211.35212.67212.6750,861
25 Mar 2024211.56212.29211.05211.80211.80659
22 Mar 2024212.63212.79210.97212.00212.002,032
21 Mar 2024211.87212.58211.00211.98211.98862
20 Mar 2024212.57212.78211.11212.46212.461,703
19 Mar 2024213.38213.38211.44211.47211.472,869
18 Mar 2024210.59212.25210.32211.86211.862,131
15 Mar 2024208.96210.57208.96209.74209.74607
14 Mar 2024210.72210.95208.85209.73209.732,952
14 Mar 20240.75 Dividend
13 Mar 2024210.06210.81209.38210.64209.89823
12 Mar 2024208.61210.49208.50209.99209.24892
11 Mar 2024207.64209.31206.90208.87208.133,283
08 Mar 2024206.77208.72205.69208.11207.37380
07 Mar 2024208.41209.00207.47207.64206.901,427
06 Mar 2024206.29207.95206.27207.46206.721,336
05 Mar 2024207.34207.71206.37206.57205.83600
04 Mar 2024205.99207.64205.91206.66205.931,119
01 Mar 2024204.53205.76203.61205.52204.796,714
29 Feb 2024206.16207.26204.07206.24205.5172,064
28 Feb 2024208.49209.70206.92207.05206.31739
27 Feb 2024206.29207.35205.41207.13206.39392,328
26 Feb 2024208.87209.26207.92208.21207.47349
23 Feb 2024207.97208.15207.10208.09207.35460
22 Feb 2024204.68207.82204.49207.70206.96575
21 Feb 2024202.76204.26202.32204.13203.40912
20 Feb 2024202.64204.50202.45202.99202.279,034
19 Feb 2024------
16 Feb 2024199.11202.46199.00202.46201.741,705
15 Feb 2024198.46199.22197.14198.44197.73558
14 Feb 2024199.00199.91195.97196.25195.558,890
13 Feb 2024197.79199.20193.85198.34197.635,853
12 Feb 2024188.41188.99187.55188.04187.371,048
09 Feb 2024189.50189.66187.63188.57187.901,430
08 Feb 2024190.26190.49188.62189.72189.04868
07 Feb 2024189.84190.31189.15190.02189.34660
06 Feb 2024188.23189.64187.79188.98188.315,204
05 Feb 2024188.55188.55187.11188.54187.871,137
02 Feb 2024188.89188.89186.95187.56186.89721
01 Feb 2024185.52187.78184.90187.65186.98417
31 Jan 2024187.57188.32185.90186.11185.452,354
30 Jan 2024185.85187.05185.19186.94186.273,719
29 Jan 2024185.74186.34185.22185.28184.62906
26 Jan 2024185.10186.10185.10185.33184.671,491
25 Jan 2024183.69184.78183.00184.78184.121,703
24 Jan 2024185.98186.37184.61184.78184.12420
23 Jan 2024184.89185.75184.15185.22184.56538
22 Jan 2024184.49184.88183.02184.59183.931,505
19 Jan 2024184.06184.92183.18184.73184.071,248
18 Jan 2024182.52182.62181.48182.58181.93183
17 Jan 2024180.88183.97180.34181.87181.221,345
16 Jan 2024181.90181.90180.22180.34179.702,414
15 Jan 2024------
12 Jan 2024179.76181.18179.26181.18180.53389
11 Jan 2024179.52179.62178.01178.95178.32342
10 Jan 2024178.23178.63177.54178.51177.878,813
09 Jan 2024178.03178.57177.54177.57176.94634
08 Jan 2024178.16178.25176.79176.79176.17513
05 Jan 2024178.56178.68177.26177.57176.941,228
04 Jan 2024179.88180.60179.55179.55178.91248
03 Jan 2024180.24181.49178.88178.88178.24352
02 Jan 2024177.63180.64177.63179.59178.95419
29 Dec 2023178.03179.70177.90178.96178.32119
28 Dec 2023178.38178.38177.77178.21177.58163
27 Dec 2023177.18178.03177.18177.67177.04355
22 Dec 2023177.38178.13176.80177.36176.7371
21 Dec 2023175.71177.30175.71176.43175.8019,986
20 Dec 2023176.95177.60176.41177.05176.42329
19 Dec 2023177.58178.12176.33176.69176.06298
18 Dec 2023175.47177.90174.75177.33176.70316
15 Dec 2023174.12175.41173.10174.48173.851,015
14 Dec 2023179.06179.44175.38176.77176.1429,700
13 Dec 2023176.80178.16176.12177.72177.091,055
12 Dec 2023173.93176.04173.93175.29174.67621
11 Dec 2023172.92173.98172.26173.19172.571,104
08 Dec 2023173.24173.24171.17171.70171.09329
07 Dec 2023173.50173.71171.61173.41172.79471
06 Dec 2023172.74173.55172.37173.55172.93289
05 Dec 2023174.46174.68173.04173.22172.60656
04 Dec 2023172.86174.31172.86174.14173.52682
01 Dec 2023171.23173.41170.66173.41172.79187
30 Nov 2023169.52170.63168.53170.63170.02360
30 Nov 20230.7 Dividend
29 Nov 2023169.66169.80168.78169.70168.401,432
28 Nov 2023173.00173.00169.62169.87168.57733
27 Nov 2023171.32171.92170.46171.51170.19244
24 Nov 2023172.84172.84171.33171.59170.27283
23 Nov 2023------
22 Nov 2023171.80172.08171.20171.20169.891,105
21 Nov 2023171.00171.47170.11171.42170.114,718
20 Nov 2023169.62171.69169.25171.69170.37498
17 Nov 2023171.44171.79170.19170.30168.99327
16 Nov 2023171.82171.97170.82171.24169.933,873
15 Nov 2023172.67172.67170.80171.56170.25664
14 Nov 2023171.00172.31170.59171.44170.12636
13 Nov 2023171.77172.45171.16171.80170.481,859
10 Nov 2023170.52171.51169.84171.51170.19187
09 Nov 2023170.13170.18169.71169.79168.49258
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...