Waste Management, Inc. (BMV:WMI)
Mexico · Delayed Price · Currency is MXN 4,100.00
-122.85 (-2.91%)
Last updated: Sep 5, 2025, 12:01 PM CST
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4,105.00 | 4,110.00 | 4,100.00 | 4,100.00 | - | -2.91% | 857 |
| Sep 4, 2025 | 4,222.85 | 4,222.85 | 4,222.85 | 4,222.85 | - | 0.72% | 108 |
| Sep 3, 2025 | 4,192.75 | 4,192.75 | 4,192.75 | 4,192.75 | - | - | - |
| Sep 2, 2025 | 4,192.75 | 4,192.75 | 4,192.75 | 4,192.75 | - | - | - |
| Sep 1, 2025 | 4,192.75 | 4,192.75 | 4,192.75 | 4,192.75 | - | - | - |
| Aug 29, 2025 | 4,192.75 | 4,192.75 | 4,192.75 | 4,192.75 | - | 0.46% | 93 |
| Aug 28, 2025 | 4,200.00 | 4,200.00 | 4,173.59 | 4,173.59 | - | 0.05% | 71 |
| Aug 27, 2025 | 4,171.50 | 4,171.50 | 4,171.50 | 4,171.50 | - | - | - |
| Aug 26, 2025 | 4,171.50 | 4,171.50 | 4,171.50 | 4,171.50 | - | -0.94% | 45 |
| Aug 25, 2025 | 4,211.00 | 4,211.00 | 4,211.00 | 4,211.00 | - | -2.97% | 22 |
| Aug 22, 2025 | 4,340.01 | 4,340.01 | 4,340.01 | 4,340.01 | - | - | - |
| Aug 21, 2025 | 4,340.01 | 4,340.01 | 4,340.01 | 4,340.01 | - | - | - |
| Aug 20, 2025 | 4,340.01 | 4,340.01 | 4,340.01 | 4,340.01 | - | - | - |
| Aug 19, 2025 | 4,340.01 | 4,340.01 | 4,340.01 | 4,340.01 | - | - | - |
| Aug 18, 2025 | 4,340.01 | 4,340.01 | 4,340.01 | 4,340.01 | - | - | - |
| Aug 15, 2025 | 4,340.01 | 4,340.01 | 4,340.01 | 4,340.01 | - | - | - |
| Aug 14, 2025 | 4,340.01 | 4,340.01 | 4,340.01 | 4,340.01 | - | - | - |
| Aug 13, 2025 | 4,340.01 | 4,340.01 | 4,340.01 | 4,340.01 | - | - | - |
| Aug 12, 2025 | 4,340.01 | 4,340.01 | 4,340.01 | 4,340.01 | - | - | - |
| Aug 11, 2025 | 4,340.01 | 4,340.01 | 4,340.01 | 4,340.01 | - | - | - |
| Aug 8, 2025 | 4,340.01 | 4,340.01 | 4,340.01 | 4,340.01 | - | - | - |
| Aug 7, 2025 | 4,316.77 | 4,340.01 | 4,316.77 | 4,340.01 | - | -2.69% | 4,657 |
| Aug 6, 2025 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | - | - |
| Aug 5, 2025 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | - | - |
| Aug 4, 2025 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | - | - |
| Aug 1, 2025 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | - | - |
| Jul 31, 2025 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | - | - |
| Jul 30, 2025 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | - | - |
| Jul 29, 2025 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | - | 6.07% | 10 |
| Jul 28, 2025 | 4,204.75 | 4,204.75 | 4,204.75 | 4,204.75 | - | - | - |
| Jul 25, 2025 | 4,204.75 | 4,204.75 | 4,204.75 | 4,204.75 | - | - | - |
| Jul 24, 2025 | 4,204.75 | 4,204.75 | 4,204.75 | 4,204.75 | - | - | - |
| Jul 23, 2025 | 4,204.75 | 4,204.75 | 4,204.75 | 4,204.75 | - | - | - |
| Jul 22, 2025 | 4,204.75 | 4,204.75 | 4,204.75 | 4,204.75 | - | - | - |
| Jul 21, 2025 | 4,204.75 | 4,204.75 | 4,204.75 | 4,204.75 | - | - | - |
| Jul 18, 2025 | 4,204.75 | 4,204.75 | 4,204.75 | 4,204.75 | - | - | - |
| Jul 17, 2025 | 4,204.75 | 4,204.75 | 4,204.75 | 4,204.75 | - | - | - |
| Jul 16, 2025 | 4,204.75 | 4,204.75 | 4,204.75 | 4,204.75 | - | - | - |
| Jul 15, 2025 | 4,204.75 | 4,204.75 | 4,204.75 | 4,204.75 | - | 0.88% | 12 |
| Jul 14, 2025 | 4,168.25 | 4,168.25 | 4,168.25 | 4,168.25 | - | - | - |
| Jul 11, 2025 | 4,168.25 | 4,168.25 | 4,168.25 | 4,168.25 | - | - | - |
| Jul 10, 2025 | 4,168.25 | 4,168.25 | 4,168.25 | 4,168.25 | - | - | - |
| Jul 9, 2025 | 4,168.25 | 4,168.25 | 4,168.25 | 4,168.25 | - | 0.88% | 34 |
| Jul 8, 2025 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | - | - | - |
| Jul 7, 2025 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | - | - | - |
| Jul 4, 2025 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | - | - | - |
| Jul 3, 2025 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | - | -1.63% | 16 |
| Jul 2, 2025 | 4,225.00 | 4,225.00 | 4,195.00 | 4,200.68 | - | -2.42% | 4,886 |
| Jul 1, 2025 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | - | - | - |
| Jun 30, 2025 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | - | - | - |