Waste Management, Inc. (BVMF:W1MC34)
Brazil · Delayed Price · Currency is BRL 605.98
-34.27 (-5.35%)
At close: Mar 10, 2026
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 605.98 | 605.98 | 605.98 | 605.98 | 604.32 | -5.35% | 68 |
| Mar 9, 2026 | 637.65 | 640.25 | 637.65 | 640.25 | 638.49 | -1.55% | 145 |
| Mar 6, 2026 | 652.87 | 653.74 | 646.52 | 650.32 | 648.54 | 2.31% | 500 |
| Mar 4, 2026 | 633.78 | 637.84 | 632.32 | 635.65 | 633.91 | 1.98% | 557 |
| Mar 2, 2026 | 623.30 | 623.30 | 623.30 | 623.30 | 621.59 | 4.72% | 200 |
| Feb 23, 2026 | 595.22 | 595.22 | 595.22 | 595.22 | 593.59 | -2.10% | 200 |
| Feb 11, 2026 | 604.98 | 608.00 | 604.98 | 608.00 | 606.33 | 1.08% | 52 |
| Feb 10, 2026 | 599.40 | 601.50 | 599.00 | 601.50 | 599.85 | 2.92% | 600 |
| Feb 3, 2026 | 588.46 | 588.46 | 584.43 | 584.43 | 582.83 | 0.02% | 891 |
| Feb 2, 2026 | 584.31 | 584.31 | 584.31 | 584.31 | 582.71 | 0.51% | 1 |
| Jan 30, 2026 | 584.00 | 584.00 | 577.25 | 581.36 | 579.77 | -3.55% | 155 |
| Jan 28, 2026 | 596.51 | 602.73 | 596.51 | 602.73 | 601.08 | 0.52% | 102 |
| Jan 27, 2026 | 599.64 | 599.64 | 599.64 | 599.64 | 598.00 | -0.77% | 1 |
| Jan 23, 2026 | 604.27 | 604.27 | 604.27 | 604.27 | 602.61 | -0.06% | 2 |
| Jan 22, 2026 | 606.01 | 606.01 | 604.65 | 604.65 | 602.99 | 1.25% | 101 |
| Jan 21, 2026 | 597.20 | 597.20 | 597.20 | 597.20 | 595.56 | 0.62% | 100 |
| Jan 20, 2026 | 594.75 | 594.75 | 593.50 | 593.50 | 591.87 | -0.21% | 104 |
| Jan 16, 2026 | 594.75 | 594.75 | 594.75 | 594.75 | 593.12 | 0.81% | 2 |
| Jan 15, 2026 | 589.98 | 589.98 | 589.98 | 589.98 | 588.36 | 0.62% | 1 |
| Jan 14, 2026 | 586.33 | 586.33 | 586.33 | 586.33 | 584.72 | 0.43% | 1 |
| Jan 13, 2026 | 583.80 | 583.80 | 583.80 | 583.80 | 582.20 | -2.16% | 1 |
| Jan 12, 2026 | 596.66 | 596.66 | 596.66 | 596.66 | 595.02 | 1.35% | 1 |
| Jan 8, 2026 | 588.73 | 588.73 | 588.73 | 588.73 | 587.12 | 0.54% | 3 |
| Jan 7, 2026 | 585.54 | 585.54 | 585.54 | 585.54 | 583.93 | -0.58% | 1 |
| Jan 6, 2026 | 588.60 | 590.04 | 588.60 | 588.96 | 587.34 | -0.62% | 213 |
| Jan 5, 2026 | 592.64 | 592.64 | 592.64 | 592.64 | 591.01 | 0.07% | 1 |
| Jan 2, 2026 | 592.18 | 592.20 | 587.33 | 592.20 | 590.58 | -4.61% | 616 |
| Dec 29, 2025 | 620.80 | 620.80 | 620.80 | 620.80 | 619.10 | 1.22% | 8 |
| Dec 26, 2025 | 610.48 | 613.32 | 610.48 | 613.32 | 611.64 | 0.45% | 4 |
| Dec 23, 2025 | 610.58 | 610.58 | 610.58 | 610.58 | 608.91 | 0.22% | 1 |
| Dec 22, 2025 | 609.24 | 609.24 | 609.24 | 609.24 | 607.57 | 1.14% | 1 |
| Dec 19, 2025 | 602.36 | 602.36 | 602.36 | 602.36 | 600.71 | 0.08% | 3 |
| Dec 18, 2025 | 601.85 | 601.85 | 601.85 | 601.85 | 600.20 | -0.68% | 2 |
| Dec 17, 2025 | 605.81 | 605.95 | 605.81 | 605.95 | 604.29 | 1.38% | 211 |
| Dec 16, 2025 | 597.68 | 597.68 | 597.68 | 597.68 | 596.04 | 1.22% | 19 |
| Dec 15, 2025 | 589.27 | 590.45 | 589.27 | 590.45 | 588.83 | 1.36% | 38 |
| Dec 12, 2025 | 582.55 | 582.55 | 582.55 | 582.55 | 580.95 | 1.88% | 2 |
| Dec 10, 2025 | 575.00 | 575.00 | 571.79 | 571.79 | 570.22 | 0.51% | 7 |
| Dec 9, 2025 | 568.87 | 568.87 | 568.87 | 568.87 | 567.31 | -0.29% | 1 |
| Dec 8, 2025 | 570.53 | 570.53 | 570.53 | 570.53 | 568.97 | -2.74% | 1 |
| Dec 5, 2025 | 586.63 | 586.63 | 586.63 | 586.63 | 585.02 | 3.64% | 5 |
| Dec 4, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 564.45 | -1.20% | 2 |
| Dec 3, 2025 | 572.85 | 572.85 | 572.85 | 572.85 | 569.74 | 0.27% | 1 |
| Dec 2, 2025 | 571.33 | 571.33 | 571.33 | 571.33 | 568.23 | -1.89% | 15 |
| Dec 1, 2025 | 582.32 | 582.32 | 582.32 | 582.32 | 579.16 | 0.30% | 7 |
| Nov 28, 2025 | 580.58 | 580.58 | 580.58 | 580.58 | 577.43 | 0.05% | 4 |
| Nov 25, 2025 | 580.27 | 580.27 | 580.27 | 580.27 | 577.12 | 0.95% | 1 |
| Nov 24, 2025 | 574.83 | 574.83 | 574.83 | 574.83 | 571.71 | -2.02% | 8 |
| Nov 21, 2025 | 586.70 | 586.70 | 586.70 | 586.70 | 583.51 | 1.86% | 4 |
| Nov 19, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 572.87 | 2.77% | 39 |