Waste Management, Inc. (BMV:WMI)
Mexico · Delayed Price · Currency is MXN 3,884.74
0.00 (0.00%)
At close: Jun 29, 2026
BMV:WMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 3,884.74 | 3,884.74 | 3,884.74 | 3,884.74 | - | - | - |
| Jun 29, 2026 | 3,889.69 | 3,889.69 | 3,884.74 | 3,884.74 | 3,884.74 | -1.65% | 2,206 |
| Jun 24, 2026 | 3,840.75 | 3,950.00 | 3,840.75 | 3,950.00 | 3,950.00 | 7.05% | 1,264 |
| Jun 18, 2026 | 3,690.01 | 3,690.01 | 3,690.01 | 3,690.01 | 3,690.01 | -1.49% | 19 |
| Jun 17, 2026 | 3,746.00 | 3,746.00 | 3,746.00 | 3,746.00 | 3,746.00 | 0.08% | 13 |
| Jun 16, 2026 | 3,743.00 | 3,743.00 | 3,743.00 | 3,743.00 | 3,743.00 | 0.24% | 788 |
| Jun 15, 2026 | 3,730.00 | 3,734.05 | 3,730.00 | 3,734.05 | 3,734.05 | -4.11% | 13,415 |
| Jun 11, 2026 | 3,893.97 | 3,893.97 | 3,893.97 | 3,893.97 | 3,893.97 | 1.01% | 15 |
| Jun 5, 2026 | 3,850.00 | 3,855.00 | 3,850.00 | 3,855.00 | 3,855.00 | 2.47% | 90 |
| Jun 4, 2026 | 3,778.37 | 3,778.37 | 3,778.37 | 3,778.37 | 3,762.03 | 1.03% | 3,972 |
| Jun 3, 2026 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,723.83 | 2.27% | 36 |
| Jun 2, 2026 | 3,645.00 | 3,657.00 | 3,645.00 | 3,657.00 | 3,641.19 | -0.62% | 30 |
| May 29, 2026 | 3,729.00 | 3,729.00 | 3,675.20 | 3,680.00 | 3,664.09 | -2.07% | 67 |
| May 27, 2026 | 3,757.81 | 3,757.81 | 3,757.81 | 3,757.81 | 3,741.56 | 0.48% | 789 |
| May 26, 2026 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,723.83 | -0.28% | 250 |
| May 22, 2026 | 3,750.50 | 3,750.50 | 3,750.50 | 3,750.50 | 3,734.28 | -1.70% | 13 |
| May 15, 2026 | 3,815.31 | 3,815.31 | 3,815.31 | 3,815.31 | 3,798.81 | 1.09% | 919 |
| May 12, 2026 | 3,790.00 | 3,790.00 | 3,774.00 | 3,774.00 | 3,757.68 | 0.64% | 606 |
| May 11, 2026 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,733.79 | 0.81% | 12 |
| May 8, 2026 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,703.92 | -2.85% | 38 |
| May 7, 2026 | 3,795.00 | 3,829.00 | 3,795.00 | 3,829.00 | 3,812.45 | 0.27% | 711 |
| May 6, 2026 | 3,850.00 | 3,850.00 | 3,818.65 | 3,818.65 | 3,802.14 | -4.29% | 1,308 |
| May 4, 2026 | 4,000.00 | 4,000.00 | 3,980.00 | 3,990.00 | 3,972.75 | -1.85% | 2,702 |
| Apr 30, 2026 | 4,065.36 | 4,065.36 | 4,065.36 | 4,065.36 | 4,047.78 | 2.63% | 4,195 |
| Apr 28, 2026 | 3,961.33 | 3,961.33 | 3,961.33 | 3,961.33 | 3,944.20 | 1.73% | 1,273 |
| Apr 22, 2026 | 3,894.07 | 3,894.07 | 3,894.07 | 3,894.07 | 3,877.23 | 0.29% | 3,572 |
| Apr 21, 2026 | 3,882.80 | 3,882.80 | 3,882.80 | 3,882.80 | 3,866.01 | 1.06% | 15 |
| Apr 17, 2026 | 3,847.84 | 3,847.84 | 3,842.00 | 3,842.00 | 3,825.39 | -1.09% | 666 |
| Apr 15, 2026 | 3,884.44 | 3,884.44 | 3,884.44 | 3,884.44 | 3,867.65 | -6.20% | 740 |
| Apr 7, 2026 | 4,179.60 | 4,179.60 | 4,141.17 | 4,141.17 | 4,123.27 | 0.73% | 1,408 |
| Mar 27, 2026 | 4,111.12 | 4,111.12 | 4,111.12 | 4,111.12 | 4,093.35 | 1.40% | 769 |
| Mar 26, 2026 | 4,051.00 | 4,057.19 | 4,051.00 | 4,054.50 | 4,036.97 | -0.38% | 152 |
| Mar 23, 2026 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,052.40 | -2.00% | 624 |
| Mar 20, 2026 | 4,153.00 | 4,153.00 | 4,153.00 | 4,153.00 | 4,135.04 | -2.39% | 12 |
| Mar 13, 2026 | 4,254.74 | 4,254.74 | 4,254.74 | 4,254.74 | 4,236.34 | 2.45% | 233 |
| Mar 11, 2026 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,135.20 | 0.80% | 61 |
| Mar 10, 2026 | 4,145.77 | 4,156.00 | 4,130.00 | 4,137.00 | 4,102.48 | -5.09% | 1,094 |
| Mar 6, 2026 | 4,358.65 | 4,358.65 | 4,358.65 | 4,358.65 | 4,322.28 | 0.01% | 196 |
| Mar 5, 2026 | 4,335.60 | 4,358.29 | 4,332.60 | 4,358.29 | 4,321.92 | 3.17% | 1,370 |
| Mar 2, 2026 | 4,200.08 | 4,224.33 | 4,200.08 | 4,224.33 | 4,189.08 | 4.30% | 2,825 |
| Feb 27, 2026 | 4,036.00 | 4,050.00 | 4,036.00 | 4,050.00 | 4,016.20 | 1.49% | 50 |
| Feb 24, 2026 | 3,990.67 | 3,990.67 | 3,990.67 | 3,990.67 | 3,957.37 | 0.19% | 1,252 |
| Feb 18, 2026 | 3,982.92 | 3,982.92 | 3,982.92 | 3,982.92 | 3,949.68 | -0.92% | 114 |
| Feb 17, 2026 | 4,020.00 | 4,020.00 | 4,020.00 | 4,020.00 | 3,986.45 | 0.12% | 1,478 |
| Feb 12, 2026 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 3,981.49 | - | 15 |
| Feb 11, 2026 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 3,981.49 | 1.67% | 16 |
| Feb 5, 2026 | 3,949.00 | 3,949.00 | 3,949.00 | 3,949.00 | 3,916.05 | 1.50% | 1,350 |
| Feb 3, 2026 | 3,890.80 | 3,890.80 | 3,890.80 | 3,890.80 | 3,858.33 | 0.59% | 2,565 |
| Jan 30, 2026 | 3,868.00 | 3,868.00 | 3,868.00 | 3,868.00 | 3,835.72 | 1.04% | 5 |
| Jan 29, 2026 | 3,828.32 | 3,828.32 | 3,828.32 | 3,828.32 | 3,796.37 | -3.86% | 15 |