Skip to main content
logo
Waste Management, Inc. (BMV:WMI)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,949.00
0.00 (0.00%)
Last updated: Feb 6, 2026, 8:30 AM CST

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20263,949.003,949.003,949.003,949.00---
Feb 5, 20263,949.003,949.003,949.003,949.003,949.001.50%1,350
Feb 3, 20263,890.803,890.803,890.803,890.803,890.800.59%2,565
Jan 30, 20263,868.003,868.003,868.003,868.003,868.001.04%5
Jan 29, 20263,828.323,828.323,828.323,828.323,828.32-3.86%15
Jan 27, 20263,965.003,982.003,965.003,982.003,982.000.18%2,641
Jan 23, 20263,975.003,975.003,975.003,975.003,975.001.93%15
Jan 21, 20263,899.763,899.763,899.763,899.763,899.760.28%162
Jan 16, 20263,889.253,889.253,889.003,889.003,889.000.64%25
Jan 14, 20263,864.243,864.243,864.243,864.243,864.24-1.80%35
Jan 8, 20263,932.183,935.003,932.183,935.003,935.001.16%956
Jan 7, 20263,890.003,906.003,890.003,890.003,890.00-0.97%674
Jan 6, 20263,928.003,928.003,928.003,928.003,928.00-0.56%50
Jan 5, 20263,870.003,950.003,870.003,950.003,950.00-0.79%20
Dec 31, 20253,981.293,981.293,981.293,981.293,981.291.05%6
Dec 26, 20253,942.003,942.003,940.003,940.003,940.00-54
Dec 23, 20253,940.003,940.003,940.003,940.003,940.000.12%41
Dec 17, 20253,950.003,950.003,935.373,935.373,935.37-0.18%45
Dec 16, 20253,942.493,942.493,942.493,942.493,942.493.75%550
Dec 10, 20253,800.003,800.003,800.003,800.003,800.00-1.81%571
Dec 8, 20253,869.003,880.003,869.003,870.003,870.00-0.62%98
Dec 5, 20253,894.093,894.093,894.093,894.093,894.09-1.64%12
Dec 3, 20253,920.003,959.203,920.003,959.203,944.151.05%9,589
Dec 2, 20253,917.963,917.963,917.963,917.963,903.07-2.05%2,554
Dec 1, 20254,000.004,000.004,000.004,000.003,984.801.27%10
Nov 24, 20253,960.003,960.003,950.003,950.003,934.99-1.10%25
Nov 21, 20254,019.004,019.003,994.003,994.003,978.820.48%526
Nov 19, 20253,975.003,975.003,975.003,975.003,959.892.85%6
Nov 18, 20253,865.003,865.003,865.003,865.003,850.311.44%78
Nov 14, 20253,810.003,810.003,810.003,810.003,795.520.66%2,687
Nov 13, 20253,785.003,785.003,785.003,785.003,770.621.36%40
Nov 12, 20253,725.003,750.913,725.003,734.113,719.92-1.44%158
Nov 11, 20253,788.693,788.693,788.693,788.693,774.291.41%51
Nov 10, 20253,736.003,736.003,736.003,736.003,721.800.57%23
Nov 7, 20253,715.003,715.003,715.003,715.003,700.88-0.11%21
Nov 6, 20253,740.003,740.003,719.183,719.183,705.050.82%32
Nov 4, 20253,688.813,688.813,688.813,688.813,674.791.65%31
Nov 3, 20253,640.003,640.003,623.503,629.003,615.21-1.92%135
Oct 31, 20253,712.183,712.183,700.003,700.003,685.94-0.45%2,644
Oct 30, 20253,743.003,743.003,716.913,716.913,702.782.00%306
Oct 29, 20253,737.763,737.763,644.003,644.003,630.15-3.52%203
Oct 28, 20253,709.003,800.003,709.003,777.003,762.65-4.02%140
Oct 27, 20253,965.003,965.003,935.003,935.003,920.05-0.76%35
Oct 24, 20253,990.003,990.003,965.003,965.003,949.93-0.88%2,555
Oct 22, 20254,000.004,000.004,000.004,000.003,984.800.50%44
Oct 21, 20253,980.003,980.003,980.003,980.003,964.87-1.36%18
Oct 15, 20254,035.004,035.004,035.004,035.004,019.67-31
Oct 14, 20254,025.714,053.004,025.714,035.004,019.67-0.28%712
Oct 3, 20254,046.344,046.344,046.344,046.344,030.960.09%3,726
Oct 1, 20254,042.644,042.644,042.644,042.644,027.280.39%7,412