Waste Management, Inc. (BMV:WMI)
Mexico · Delayed Price · Currency is MXN 4,000.00
+20.00 (0.50%)
At close: Oct 22, 2025
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,712.18 | 3,712.18 | 3,700.00 | 3,700.00 | 3,700.00 | -0.45% | 2,644 |
| Oct 30, 2025 | 3,743.00 | 3,743.00 | 3,716.91 | 3,716.91 | 3,716.91 | 2.00% | 306 |
| Oct 29, 2025 | 3,737.76 | 3,737.76 | 3,644.00 | 3,644.00 | 3,644.00 | -3.52% | 203 |
| Oct 28, 2025 | 3,709.00 | 3,800.00 | 3,709.00 | 3,777.00 | 3,777.00 | -4.02% | 140 |
| Oct 27, 2025 | 3,965.00 | 3,965.00 | 3,935.00 | 3,935.00 | 3,935.00 | -0.76% | 35 |
| Oct 24, 2025 | 3,990.00 | 3,990.00 | 3,965.00 | 3,965.00 | 3,965.00 | -0.88% | 2,555 |
| Oct 22, 2025 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.50% | 44 |
| Oct 21, 2025 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | -1.36% | 18 |
| Oct 15, 2025 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | - | 31 |
| Oct 14, 2025 | 4,025.71 | 4,053.00 | 4,025.71 | 4,035.00 | 4,035.00 | -0.28% | 712 |
| Oct 3, 2025 | 4,046.34 | 4,046.34 | 4,046.34 | 4,046.34 | 4,046.34 | 0.09% | 3,726 |
| Oct 1, 2025 | 4,042.64 | 4,042.64 | 4,042.64 | 4,042.64 | 4,042.64 | 0.39% | 7,412 |
| Sep 26, 2025 | 4,010.00 | 4,027.00 | 4,010.00 | 4,027.00 | 4,027.00 | -1.78% | 202 |
| Sep 25, 2025 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 3.80% | 17 |
| Sep 23, 2025 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | -0.63% | 13 |
| Sep 18, 2025 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | -1.49% | 15 |
| Sep 12, 2025 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | 4,035.00 | -0.04% | 7 |
| Sep 11, 2025 | 4,036.48 | 4,036.48 | 4,036.48 | 4,036.48 | 4,021.19 | -1.16% | 56 |
| Sep 8, 2025 | 4,085.00 | 4,085.00 | 4,084.00 | 4,084.00 | 4,068.53 | -0.39% | 31 |
| Sep 5, 2025 | 4,105.00 | 4,110.00 | 4,100.00 | 4,100.00 | 4,084.47 | -2.91% | 857 |
| Sep 4, 2025 | 4,222.85 | 4,222.85 | 4,222.85 | 4,222.85 | 4,206.86 | 0.72% | 1,204 |
| Aug 29, 2025 | 4,192.75 | 4,192.75 | 4,192.75 | 4,192.75 | 4,176.87 | 0.46% | 93 |
| Aug 28, 2025 | 4,200.00 | 4,200.00 | 4,173.59 | 4,173.59 | 4,157.79 | 0.05% | 71 |
| Aug 26, 2025 | 4,171.50 | 4,171.50 | 4,171.50 | 4,171.50 | 4,155.70 | -0.94% | 46 |
| Aug 25, 2025 | 4,211.00 | 4,211.00 | 4,211.00 | 4,211.00 | 4,195.05 | -2.97% | 22 |
| Aug 7, 2025 | 4,316.77 | 4,340.01 | 4,316.77 | 4,340.01 | 4,323.58 | -2.69% | 4,657 |
| Jul 29, 2025 | 4,460.00 | 4,460.00 | 4,460.00 | 4,460.00 | 4,443.11 | 6.07% | 10 |
| Jul 15, 2025 | 4,204.75 | 4,204.75 | 4,204.75 | 4,204.75 | 4,188.83 | 0.88% | 12 |
| Jul 9, 2025 | 4,168.25 | 4,168.25 | 4,168.25 | 4,168.25 | 4,152.47 | 0.88% | 34 |
| Jul 3, 2025 | 4,132.00 | 4,132.00 | 4,132.00 | 4,132.00 | 4,116.35 | -1.63% | 18 |
| Jul 2, 2025 | 4,225.00 | 4,225.00 | 4,195.00 | 4,200.68 | 4,184.77 | -2.42% | 4,886 |
| Jun 27, 2025 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 4,288.70 | -0.35% | 299 |
| Jun 26, 2025 | 4,316.00 | 4,320.00 | 4,316.00 | 4,320.00 | 4,303.64 | -3.71% | 2,339 |
| Jun 20, 2025 | 4,486.62 | 4,486.62 | 4,486.62 | 4,486.62 | 4,469.63 | -2.57% | 2,235 |
| Jun 3, 2025 | 4,605.00 | 4,605.00 | 4,605.00 | 4,605.00 | 4,571.81 | -1.20% | 10 |
| May 30, 2025 | 4,622.00 | 4,740.00 | 4,622.00 | 4,661.00 | 4,627.41 | 1.41% | 154 |
| May 29, 2025 | 4,580.00 | 4,596.00 | 4,580.00 | 4,596.00 | 4,562.87 | 6.51% | 168 |
| May 14, 2025 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 4,283.90 | -4.76% | 3,603 |
| May 9, 2025 | 4,535.00 | 4,535.00 | 4,530.50 | 4,530.50 | 4,497.85 | -1.51% | 181 |