Skip to main content
logo
Waste Management, Inc. (BMV:WMI)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,894.09
-50.06 (-1.27%)
At close: Dec 5, 2025

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20254,010.004,027.004,010.004,027.004,011.70-1.78%202
Sep 25, 20254,100.004,100.004,100.004,100.004,084.423.80%17
Sep 23, 20253,950.003,950.003,950.003,950.003,934.99-0.63%13
Sep 18, 20253,975.003,975.003,975.003,975.003,959.89-1.49%15
Sep 12, 20254,035.004,035.004,035.004,035.004,019.67-0.04%7
Sep 11, 20254,036.484,036.484,036.484,036.484,005.91-1.16%56
Sep 8, 20254,085.004,085.004,084.004,084.004,053.07-0.39%31
Sep 5, 20254,105.004,110.004,100.004,100.004,068.95-2.91%857
Sep 4, 20254,222.854,222.854,222.854,222.854,190.870.72%1,204
Aug 29, 20254,192.754,192.754,192.754,192.754,161.000.46%93
Aug 28, 20254,200.004,200.004,173.594,173.594,141.980.05%71
Aug 26, 20254,171.504,171.504,171.504,171.504,139.91-0.94%46
Aug 25, 20254,211.004,211.004,211.004,211.004,179.11-2.97%22
Aug 7, 20254,316.774,340.014,316.774,340.014,307.14-2.69%4,657
Jul 29, 20254,460.004,460.004,460.004,460.004,426.226.07%10
Jul 15, 20254,204.754,204.754,204.754,204.754,172.910.88%12
Jul 9, 20254,168.254,168.254,168.254,168.254,136.680.88%34
Jul 3, 20254,132.004,132.004,132.004,132.004,100.71-1.63%18
Jul 2, 20254,225.004,225.004,195.004,200.684,168.87-2.42%4,886
Jun 27, 20254,305.004,305.004,305.004,305.004,272.40-0.35%299
Jun 26, 20254,316.004,320.004,316.004,320.004,287.28-3.71%2,339
Jun 20, 20254,486.624,486.624,486.624,486.624,452.64-2.57%2,235