Waste Management, Inc. (BMV:WMI)
Mexico flag Mexico · Delayed Price · Currency is MXN
4,046.34
0.00 (0.00%)
Last updated: Oct 7, 2025, 8:30 AM CST

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20254,046.344,046.344,046.344,046.344,046.340.09%3,726
Oct 1, 20254,042.644,042.644,042.644,042.644,042.640.39%7,412
Sep 26, 20254,010.004,027.004,010.004,027.004,027.00-1.78%202
Sep 25, 20254,100.004,100.004,100.004,100.004,100.003.80%17
Sep 23, 20253,950.003,950.003,950.003,950.003,950.00-0.63%13
Sep 18, 20253,975.003,975.003,975.003,975.003,975.00-1.49%15
Sep 12, 20254,035.004,035.004,035.004,035.004,035.00-0.04%7
Sep 11, 20254,036.484,036.484,036.484,036.484,021.19-1.16%56
Sep 8, 20254,085.004,085.004,084.004,084.004,068.53-0.39%31
Sep 5, 20254,105.004,110.004,100.004,100.004,084.47-2.91%857
Sep 4, 20254,222.854,222.854,222.854,222.854,206.860.72%1,204
Aug 29, 20254,192.754,192.754,192.754,192.754,176.870.46%93
Aug 28, 20254,200.004,200.004,173.594,173.594,157.790.05%71
Aug 26, 20254,171.504,171.504,171.504,171.504,155.70-0.94%46
Aug 25, 20254,211.004,211.004,211.004,211.004,195.05-2.97%22
Aug 7, 20254,316.774,340.014,316.774,340.014,323.58-2.69%4,657
Jul 29, 20254,460.004,460.004,460.004,460.004,443.116.07%10
Jul 15, 20254,204.754,204.754,204.754,204.754,188.830.88%12
Jul 9, 20254,168.254,168.254,168.254,168.254,152.470.88%34
Jul 3, 20254,132.004,132.004,132.004,132.004,116.35-1.63%18
Jul 2, 20254,225.004,225.004,195.004,200.684,184.77-2.42%4,886
Jun 27, 20254,305.004,305.004,305.004,305.004,288.70-0.35%299
Jun 26, 20254,316.004,320.004,316.004,320.004,303.64-3.71%2,339
Jun 20, 20254,486.624,486.624,486.624,486.624,469.63-2.57%2,235
Jun 3, 20254,605.004,605.004,605.004,605.004,571.81-1.20%10
May 30, 20254,622.004,740.004,622.004,661.004,627.411.41%154
May 29, 20254,580.004,596.004,580.004,596.004,562.876.51%168
May 14, 20254,315.004,315.004,315.004,315.004,283.90-4.76%3,603
May 9, 20254,535.004,535.004,530.504,530.504,497.85-1.51%181
May 8, 20254,600.004,600.004,600.004,600.004,566.844.93%9
Apr 24, 20254,384.004,384.004,384.004,384.004,352.40-2.42%550
Apr 23, 20254,492.774,492.774,492.774,492.774,460.39-3.38%300