Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,119.95 -50.55 (-0.08%) CMC Crypto 200
1,403.85 -14.02 (-0.99%)
Waste Management, Inc. (0LTG.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:08PM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 200.53 | 203.39 | 199.95 | 203.19 | 203.19 | 696 |
| 13 Jun 2024 | 200.94 | 200.94 | 198.92 | 200.23 | 200.23 | 1,208 |
| 12 Jun 2024 | 202.82 | 202.82 | 200.02 | 200.41 | 200.41 | 625 |
| 11 Jun 2024 | 201.87 | 202.15 | 200.13 | 201.70 | 201.70 | 622 |
| 10 Jun 2024 | 201.00 | 202.39 | 200.43 | 201.84 | 201.84 | 751 |
| 07 Jun 2024 | 201.95 | 204.33 | 201.20 | 201.20 | 201.20 | 580 |
| 07 Jun 2024 | 0.75 Dividend | |||||
| 06 Jun 2024 | 204.15 | 204.81 | 201.58 | 201.81 | 201.06 | 644 |
| 05 Jun 2024 | 203.88 | 203.88 | 201.56 | 203.68 | 202.92 | 767 |
| 04 Jun 2024 | 202.31 | 203.36 | 201.15 | 203.36 | 202.60 | 821 |
| 03 Jun 2024 | 207.07 | 208.55 | 199.69 | 200.63 | 199.88 | 2,787 |
| 31 May 2024 | 207.31 | 207.69 | 205.95 | 207.39 | 206.62 | 445 |
| 30 May 2024 | 204.16 | 205.76 | 203.33 | 205.67 | 204.91 | 206,401 |
| 29 May 2024 | 205.99 | 205.99 | 204.37 | 204.75 | 203.99 | 781 |
| 28 May 2024 | 207.85 | 208.50 | 205.50 | 206.18 | 205.41 | 970 |
| 24 May 2024 | 209.88 | 210.29 | 207.63 | 209.22 | 208.44 | 262 |
| 23 May 2024 | 209.82 | 210.44 | 209.59 | 209.66 | 208.88 | 1,002 |
| 22 May 2024 | 208.98 | 210.13 | 207.60 | 209.70 | 208.92 | 348 |
| 21 May 2024 | 209.13 | 209.81 | 207.81 | 208.96 | 208.18 | 887 |
| 20 May 2024 | 210.44 | 210.53 | 208.62 | 208.66 | 207.88 | 475 |
| 17 May 2024 | 212.55 | 212.55 | 209.11 | 209.52 | 208.74 | 266 |
| 16 May 2024 | 209.75 | 210.43 | 208.49 | 209.92 | 209.14 | 231 |
| 15 May 2024 | 210.05 | 210.66 | 209.21 | 209.21 | 208.44 | 446 |
| 14 May 2024 | 212.91 | 212.91 | 208.73 | 208.73 | 207.95 | 522 |
| 13 May 2024 | 211.60 | 212.23 | 210.20 | 210.30 | 209.52 | 846 |
| 10 May 2024 | 210.60 | 212.19 | 210.60 | 211.67 | 210.88 | 410 |
| 09 May 2024 | 210.71 | 210.71 | 209.63 | 210.21 | 209.43 | 499 |
| 08 May 2024 | 210.94 | 212.14 | 210.27 | 210.39 | 209.61 | 548 |
| 07 May 2024 | 211.45 | 212.00 | 210.14 | 210.59 | 209.80 | 697 |
| 03 May 2024 | 207.23 | 207.49 | 205.14 | 207.04 | 206.27 | 363 |
| 02 May 2024 | 207.65 | 208.36 | 206.37 | 206.43 | 205.67 | 3,665 |
| 01 May 2024 | 207.79 | 208.49 | 205.81 | 208.34 | 207.57 | 161 |
| 30 Apr 2024 | 212.09 | 212.36 | 210.00 | 210.00 | 209.22 | 177 |
| 29 Apr 2024 | 210.50 | 212.58 | 210.43 | 211.68 | 210.89 | 253 |
| 26 Apr 2024 | 212.45 | 213.31 | 209.60 | 211.16 | 210.38 | 717 |
| 25 Apr 2024 | 212.54 | 213.98 | 208.32 | 211.30 | 210.51 | 1,828 |
| 24 Apr 2024 | 208.17 | 209.94 | 207.48 | 209.74 | 208.96 | 3,206 |
| 23 Apr 2024 | 207.82 | 210.09 | 207.49 | 209.48 | 208.70 | 1,383 |
| 22 Apr 2024 | 208.19 | 209.12 | 207.44 | 208.87 | 208.09 | 1,963 |
| 19 Apr 2024 | 206.45 | 207.25 | 205.74 | 206.97 | 206.20 | 657 |
| 18 Apr 2024 | 206.15 | 206.20 | 204.54 | 204.88 | 204.12 | 500 |
| 17 Apr 2024 | 204.98 | 206.21 | 204.45 | 205.52 | 204.76 | 777 |
| 16 Apr 2024 | 206.52 | 207.62 | 205.02 | 205.92 | 205.15 | 1,201 |
| 15 Apr 2024 | 205.93 | 207.85 | 204.89 | 205.88 | 205.11 | 661 |
| 12 Apr 2024 | 205.93 | 206.66 | 204.87 | 205.90 | 205.13 | 1,570 |
| 11 Apr 2024 | 208.30 | 208.30 | 205.73 | 207.05 | 206.28 | 546 |
| 10 Apr 2024 | 206.85 | 207.90 | 205.58 | 207.51 | 206.74 | 573 |
| 09 Apr 2024 | 207.36 | 207.36 | 205.42 | 206.74 | 205.97 | 655 |
| 08 Apr 2024 | 207.37 | 207.37 | 206.12 | 206.33 | 205.56 | 1,975 |
| 05 Apr 2024 | 207.86 | 207.86 | 206.31 | 206.83 | 206.06 | 1,976 |
| 04 Apr 2024 | 211.74 | 211.74 | 207.81 | 207.81 | 207.04 | 2,843 |
| 03 Apr 2024 | 213.44 | 213.44 | 210.14 | 210.89 | 210.11 | 1,725 |
| 02 Apr 2024 | 212.43 | 213.03 | 211.18 | 211.56 | 210.77 | 385 |
| 28 Mar 2024 | 214.38 | 214.53 | 211.97 | 212.38 | 211.59 | 1,625 |
| 27 Mar 2024 | 212.79 | 213.57 | 212.46 | 213.35 | 212.56 | 1,199 |
| 26 Mar 2024 | 211.77 | 212.67 | 211.35 | 212.67 | 211.88 | 50,861 |
| 25 Mar 2024 | 211.56 | 212.29 | 211.05 | 211.80 | 211.01 | 659 |
| 22 Mar 2024 | 212.63 | 212.79 | 210.97 | 212.00 | 211.21 | 2,032 |
| 21 Mar 2024 | 211.87 | 212.58 | 211.00 | 211.98 | 211.19 | 862 |
| 20 Mar 2024 | 212.57 | 212.78 | 211.11 | 212.46 | 211.67 | 1,703 |
| 19 Mar 2024 | 213.38 | 213.38 | 211.44 | 211.47 | 210.68 | 2,869 |
| 18 Mar 2024 | 210.59 | 212.25 | 210.32 | 211.86 | 211.07 | 2,131 |
| 15 Mar 2024 | 208.96 | 210.57 | 208.96 | 209.74 | 208.96 | 607 |
| 14 Mar 2024 | 210.72 | 210.95 | 208.85 | 209.73 | 208.95 | 2,952 |
| 14 Mar 2024 | 0.75 Dividend | |||||
| 13 Mar 2024 | 210.06 | 210.81 | 209.38 | 210.64 | 209.11 | 823 |
| 12 Mar 2024 | 208.61 | 210.49 | 208.50 | 209.99 | 208.46 | 892 |
| 11 Mar 2024 | 207.64 | 209.31 | 206.90 | 208.87 | 207.36 | 3,283 |
| 08 Mar 2024 | 206.77 | 208.72 | 205.69 | 208.11 | 206.60 | 380 |
| 07 Mar 2024 | 208.41 | 209.00 | 207.47 | 207.64 | 206.13 | 1,427 |
| 06 Mar 2024 | 206.29 | 207.95 | 206.27 | 207.46 | 205.95 | 1,336 |
| 05 Mar 2024 | 207.34 | 207.71 | 206.37 | 206.57 | 205.07 | 600 |
| 04 Mar 2024 | 205.99 | 207.64 | 205.91 | 206.66 | 205.16 | 1,119 |
| 01 Mar 2024 | 204.53 | 205.76 | 203.61 | 205.52 | 204.03 | 6,714 |
| 29 Feb 2024 | 206.16 | 207.26 | 204.07 | 206.24 | 204.74 | 72,064 |
| 28 Feb 2024 | 208.49 | 209.70 | 206.92 | 207.05 | 205.55 | 739 |
| 27 Feb 2024 | 206.29 | 207.35 | 205.41 | 207.13 | 205.63 | 392,328 |
| 26 Feb 2024 | 208.87 | 209.26 | 207.92 | 208.21 | 206.70 | 349 |
| 23 Feb 2024 | 207.97 | 208.15 | 207.10 | 208.09 | 206.58 | 460 |
| 22 Feb 2024 | 204.68 | 207.82 | 204.49 | 207.70 | 206.19 | 575 |
| 21 Feb 2024 | 202.76 | 204.26 | 202.32 | 204.13 | 202.65 | 912 |
| 20 Feb 2024 | 202.64 | 204.50 | 202.45 | 202.99 | 201.52 | 9,034 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 199.11 | 202.46 | 199.00 | 202.46 | 200.99 | 1,705 |
| 15 Feb 2024 | 198.46 | 199.22 | 197.14 | 198.44 | 197.00 | 558 |
| 14 Feb 2024 | 199.00 | 199.91 | 195.97 | 196.25 | 194.82 | 8,890 |
| 13 Feb 2024 | 197.79 | 199.20 | 193.85 | 198.34 | 196.90 | 5,853 |
| 12 Feb 2024 | 188.41 | 188.99 | 187.55 | 188.04 | 186.67 | 1,048 |
| 09 Feb 2024 | 189.50 | 189.66 | 187.63 | 188.57 | 187.21 | 1,430 |
| 08 Feb 2024 | 190.26 | 190.49 | 188.62 | 189.72 | 188.34 | 868 |
| 07 Feb 2024 | 189.84 | 190.31 | 189.15 | 190.02 | 188.64 | 660 |
| 06 Feb 2024 | 188.23 | 189.64 | 187.79 | 188.98 | 187.61 | 5,204 |
| 05 Feb 2024 | 188.55 | 188.55 | 187.11 | 188.54 | 187.17 | 1,137 |
| 02 Feb 2024 | 188.89 | 188.89 | 186.95 | 187.56 | 186.19 | 721 |
| 01 Feb 2024 | 185.52 | 187.78 | 184.90 | 187.65 | 186.29 | 417 |
| 31 Jan 2024 | 187.57 | 188.32 | 185.90 | 186.11 | 184.76 | 2,354 |
| 30 Jan 2024 | 185.85 | 187.05 | 185.19 | 186.94 | 185.58 | 3,719 |
| 29 Jan 2024 | 185.74 | 186.34 | 185.22 | 185.28 | 183.93 | 906 |
| 26 Jan 2024 | 185.10 | 186.10 | 185.10 | 185.33 | 183.98 | 1,491 |
| 25 Jan 2024 | 183.69 | 184.78 | 183.00 | 184.78 | 183.44 | 1,703 |
| *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.