Waste Management, Inc. (BMV:WMI)
Mexico · Delayed Price · Currency is MXN 3,634.10
0.00 (0.00%)
At close: Sep 11, 2026
BMV:WMI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,634.10 | 3,634.10 | 3,634.10 | 3,634.10 | 3,634.10 | -0.28% | 18 |
| Sep 10, 2026 | 3,660.51 | 3,660.51 | 3,660.51 | 3,660.51 | 3,644.47 | 0.34% | 13,939 |
| Sep 9, 2026 | 3,648.00 | 3,648.00 | 3,648.00 | 3,648.00 | 3,632.01 | -2.43% | 6 |
| Sep 1, 2026 | 3,738.89 | 3,738.89 | 3,738.89 | 3,738.89 | 3,722.50 | 1.05% | 661 |
| Aug 27, 2026 | 3,722.40 | 3,722.40 | 3,700.00 | 3,700.00 | 3,683.78 | -3.64% | 29 |
| Aug 14, 2026 | 3,839.94 | 3,839.94 | 3,839.94 | 3,839.94 | 3,823.11 | -2.91% | 5 |
| Aug 7, 2026 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 3,937.67 | 1.62% | 150 |
| Aug 3, 2026 | 3,892.06 | 3,892.06 | 3,892.06 | 3,892.06 | 3,875.00 | -0.96% | 5,001 |
| Jul 31, 2026 | 3,929.75 | 3,929.75 | 3,929.75 | 3,929.75 | 3,912.53 | -6.99% | 152 |
| Jul 28, 2026 | 4,225.28 | 4,225.28 | 4,225.28 | 4,225.28 | 4,206.76 | 0.60% | 395 |
| Jul 27, 2026 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 4,181.59 | -0.17% | 60 |
| Jul 16, 2026 | 4,228.00 | 4,230.00 | 4,207.27 | 4,207.27 | 4,188.83 | 2.62% | 740 |
| Jul 9, 2026 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,082.03 | -1.29% | 13 |
| Jul 7, 2026 | 4,153.62 | 4,153.62 | 4,153.62 | 4,153.62 | 4,135.42 | 3.28% | 2,403 |
| Jul 2, 2026 | 4,021.70 | 4,021.70 | 4,021.70 | 4,021.70 | 4,004.07 | 3.53% | 1,241 |
| Jun 29, 2026 | 3,889.69 | 3,889.69 | 3,884.74 | 3,884.74 | 3,867.71 | -1.65% | 2,206 |
| Jun 24, 2026 | 3,840.75 | 3,950.00 | 3,840.75 | 3,950.00 | 3,932.69 | 7.05% | 1,264 |
| Jun 18, 2026 | 3,690.01 | 3,690.01 | 3,690.01 | 3,690.01 | 3,673.84 | -1.49% | 19 |
| Jun 17, 2026 | 3,746.00 | 3,746.00 | 3,746.00 | 3,746.00 | 3,729.58 | 0.08% | 13 |
| Jun 16, 2026 | 3,743.00 | 3,743.00 | 3,743.00 | 3,743.00 | 3,726.59 | 0.24% | 788 |
| Jun 15, 2026 | 3,730.00 | 3,734.05 | 3,730.00 | 3,734.05 | 3,717.68 | -4.11% | 13,415 |
| Jun 11, 2026 | 3,893.97 | 3,893.97 | 3,893.97 | 3,893.97 | 3,876.90 | 1.01% | 15 |
| Jun 5, 2026 | 3,850.00 | 3,855.00 | 3,850.00 | 3,855.00 | 3,838.10 | 2.47% | 90 |
| Jun 4, 2026 | 3,778.37 | 3,778.37 | 3,778.37 | 3,778.37 | 3,745.55 | 1.03% | 3,972 |
| Jun 3, 2026 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,707.51 | 2.27% | 36 |
| Jun 2, 2026 | 3,645.00 | 3,657.00 | 3,645.00 | 3,657.00 | 3,625.23 | -0.63% | 30 |
| May 29, 2026 | 3,729.00 | 3,729.00 | 3,675.20 | 3,680.00 | 3,648.03 | -2.07% | 67 |
| May 27, 2026 | 3,757.81 | 3,757.81 | 3,757.81 | 3,757.81 | 3,725.16 | 0.48% | 789 |
| May 26, 2026 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 3,707.51 | -0.28% | 250 |
| May 22, 2026 | 3,750.50 | 3,750.50 | 3,750.50 | 3,750.50 | 3,717.92 | -1.70% | 13 |
| May 15, 2026 | 3,815.31 | 3,815.31 | 3,815.31 | 3,815.31 | 3,782.16 | 1.09% | 919 |
| May 12, 2026 | 3,790.00 | 3,790.00 | 3,774.00 | 3,774.00 | 3,741.21 | 0.64% | 606 |
| May 11, 2026 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,717.42 | 0.81% | 12 |
| May 8, 2026 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,687.68 | -2.85% | 38 |
| May 7, 2026 | 3,795.00 | 3,829.00 | 3,795.00 | 3,829.00 | 3,795.74 | 0.27% | 711 |
| May 6, 2026 | 3,850.00 | 3,850.00 | 3,818.65 | 3,818.65 | 3,785.48 | -4.29% | 1,308 |
| May 4, 2026 | 4,000.00 | 4,000.00 | 3,980.00 | 3,990.00 | 3,955.34 | -1.85% | 2,702 |
| Apr 30, 2026 | 4,065.36 | 4,065.36 | 4,065.36 | 4,065.36 | 4,030.04 | 2.63% | 4,195 |
| Apr 28, 2026 | 3,961.33 | 3,961.33 | 3,961.33 | 3,961.33 | 3,926.92 | 1.73% | 1,273 |
| Apr 22, 2026 | 3,894.07 | 3,894.07 | 3,894.07 | 3,894.07 | 3,860.24 | 0.29% | 3,572 |
| Apr 21, 2026 | 3,882.80 | 3,882.80 | 3,882.80 | 3,882.80 | 3,849.07 | 1.06% | 15 |
| Apr 17, 2026 | 3,847.84 | 3,847.84 | 3,842.00 | 3,842.00 | 3,808.62 | -1.09% | 666 |
| Apr 15, 2026 | 3,884.44 | 3,884.44 | 3,884.44 | 3,884.44 | 3,850.69 | -6.20% | 740 |
| Apr 7, 2026 | 4,179.60 | 4,179.60 | 4,141.17 | 4,141.17 | 4,105.19 | 0.73% | 1,408 |
| Mar 27, 2026 | 4,111.12 | 4,111.12 | 4,111.12 | 4,111.12 | 4,075.40 | 1.40% | 769 |
| Mar 26, 2026 | 4,051.00 | 4,057.19 | 4,051.00 | 4,054.50 | 4,019.28 | -0.38% | 152 |
| Mar 23, 2026 | 4,070.00 | 4,070.00 | 4,070.00 | 4,070.00 | 4,034.64 | -2.00% | 624 |
| Mar 20, 2026 | 4,153.00 | 4,153.00 | 4,153.00 | 4,153.00 | 4,116.92 | -2.39% | 12 |
| Mar 13, 2026 | 4,254.74 | 4,254.74 | 4,254.74 | 4,254.74 | 4,217.78 | 2.45% | 233 |
| Mar 11, 2026 | 4,170.00 | 4,170.00 | 4,170.00 | 4,170.00 | 4,117.08 | 0.80% | 61 |