Skip to main content
logo
Waste Management, Inc. (BMV:WMI)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,893.97
+38.97 (1.01%)
Last updated: Jun 11, 2026, 8:31 AM CST

BMV:WMI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,850.003,855.003,850.003,855.003,855.002.47%90
Jun 4, 20263,778.373,778.373,778.373,778.373,762.031.03%3,972
Jun 3, 20263,740.003,740.003,740.003,740.003,723.832.27%36
Jun 2, 20263,645.003,657.003,645.003,657.003,641.19-0.62%30
May 29, 20263,729.003,729.003,675.203,680.003,664.09-2.07%67
May 27, 20263,757.813,757.813,757.813,757.813,741.560.48%789
May 26, 20263,740.003,740.003,740.003,740.003,723.83-0.28%250
May 22, 20263,750.503,750.503,750.503,750.503,734.28-1.70%13
May 15, 20263,815.313,815.313,815.313,815.313,798.811.09%919
May 12, 20263,790.003,790.003,774.003,774.003,757.680.64%606
May 11, 20263,750.003,750.003,750.003,750.003,733.790.81%12
May 8, 20263,720.003,720.003,720.003,720.003,703.92-2.85%38
May 7, 20263,795.003,829.003,795.003,829.003,812.450.27%711
May 6, 20263,850.003,850.003,818.653,818.653,802.14-4.29%1,308
May 4, 20264,000.004,000.003,980.003,990.003,972.75-1.85%2,702
Apr 30, 20264,065.364,065.364,065.364,065.364,047.782.63%4,195
Apr 28, 20263,961.333,961.333,961.333,961.333,944.201.73%1,273
Apr 22, 20263,894.073,894.073,894.073,894.073,877.230.29%3,572
Apr 21, 20263,882.803,882.803,882.803,882.803,866.011.06%15
Apr 17, 20263,847.843,847.843,842.003,842.003,825.39-1.09%666
Apr 15, 20263,884.443,884.443,884.443,884.443,867.65-6.20%740
Apr 7, 20264,179.604,179.604,141.174,141.174,123.270.73%1,408
Mar 27, 20264,111.124,111.124,111.124,111.124,093.351.40%769
Mar 26, 20264,051.004,057.194,051.004,054.504,036.97-0.38%152
Mar 23, 20264,070.004,070.004,070.004,070.004,052.40-2.00%624
Mar 20, 20264,153.004,153.004,153.004,153.004,135.04-2.39%12
Mar 13, 20264,254.744,254.744,254.744,254.744,236.342.45%233
Mar 11, 20264,170.004,170.004,170.004,170.004,135.200.80%61
Mar 10, 20264,145.774,156.004,130.004,137.004,102.48-5.09%1,094
Mar 6, 20264,358.654,358.654,358.654,358.654,322.280.01%196
Mar 5, 20264,335.604,358.294,332.604,358.294,321.923.17%1,370
Mar 2, 20264,200.084,224.334,200.084,224.334,189.084.30%2,825
Feb 27, 20264,036.004,050.004,036.004,050.004,016.201.49%50
Feb 24, 20263,990.673,990.673,990.673,990.673,957.370.19%1,252
Feb 18, 20263,982.923,982.923,982.923,982.923,949.68-0.92%114
Feb 17, 20264,020.004,020.004,020.004,020.003,986.450.12%1,478
Feb 12, 20264,015.004,015.004,015.004,015.003,981.49-15
Feb 11, 20264,015.004,015.004,015.004,015.003,981.491.67%16
Feb 5, 20263,949.003,949.003,949.003,949.003,916.051.50%1,350
Feb 3, 20263,890.803,890.803,890.803,890.803,858.330.59%2,565
Jan 30, 20263,868.003,868.003,868.003,868.003,835.721.04%5
Jan 29, 20263,828.323,828.323,828.323,828.323,796.37-3.86%15
Jan 27, 20263,965.003,982.003,965.003,982.003,948.770.18%2,641
Jan 23, 20263,975.003,975.003,975.003,975.003,941.831.93%15
Jan 21, 20263,899.763,899.763,899.763,899.763,867.220.28%162
Jan 16, 20263,889.253,889.253,889.003,889.003,856.550.64%25
Jan 14, 20263,864.243,864.243,864.243,864.243,831.99-1.80%35
Jan 8, 20263,932.183,935.003,932.183,935.003,902.161.16%956
Jan 7, 20263,890.003,906.003,890.003,890.003,857.54-0.97%674
Jan 6, 20263,928.003,928.003,928.003,928.003,895.22-0.56%50