Waste Management, Inc. (BVMF:W1MC34)
Brazil · Delayed Price · Currency is BRL 538.20
+3.37 (0.63%)
At close: Nov 12, 2025
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 538.20 | 538.20 | 538.20 | 538.20 | 538.20 | 0.63% | 2 |
| Nov 11, 2025 | 534.83 | 534.83 | 534.83 | 534.83 | 534.83 | 1.27% | 3 |
| Nov 10, 2025 | 528.11 | 528.11 | 528.11 | 528.11 | 528.11 | -1.91% | 10 |
| Nov 5, 2025 | 538.40 | 538.40 | 538.40 | 538.40 | 538.40 | 0.35% | 2 |
| Nov 4, 2025 | 537.42 | 537.42 | 536.54 | 536.54 | 536.54 | 0.32% | 334 |
| Oct 31, 2025 | 538.75 | 538.75 | 534.85 | 534.85 | 534.85 | -0.58% | 3 |
| Oct 30, 2025 | 538.48 | 538.48 | 537.95 | 537.95 | 537.95 | 1.57% | 6 |
| Oct 29, 2025 | 547.21 | 547.21 | 529.65 | 529.65 | 529.65 | -3.21% | 6 |
| Oct 28, 2025 | 547.21 | 547.21 | 547.21 | 547.21 | 547.21 | -5.13% | 6 |
| Oct 24, 2025 | 576.79 | 576.79 | 576.79 | 576.79 | 576.79 | -0.95% | 5 |
| Oct 23, 2025 | 582.32 | 582.32 | 582.32 | 582.32 | 582.32 | 0.65% | 12 |
| Oct 21, 2025 | 578.54 | 578.54 | 578.54 | 578.54 | 578.54 | -0.55% | 1 |
| Oct 17, 2025 | 581.75 | 581.75 | 581.75 | 581.75 | 581.75 | 0.40% | 1 |
| Oct 16, 2025 | 598.72 | 598.72 | 578.98 | 579.43 | 579.43 | -2.25% | 18 |
| Oct 15, 2025 | 592.79 | 592.79 | 592.79 | 592.79 | 592.79 | -0.67% | 1 |
| Oct 14, 2025 | 596.79 | 596.79 | 596.79 | 596.79 | 596.79 | 0.56% | 2 |
| Oct 13, 2025 | 593.49 | 593.49 | 593.49 | 593.49 | 593.49 | -1.53% | 84 |
| Oct 10, 2025 | 602.72 | 602.72 | 602.72 | 602.72 | 602.72 | 3.20% | 9 |
| Oct 9, 2025 | 584.05 | 584.05 | 584.05 | 584.05 | 584.05 | -0.63% | 3 |
| Oct 8, 2025 | 587.76 | 587.76 | 587.76 | 587.76 | 587.76 | 1.02% | 5 |
| Oct 7, 2025 | 579.42 | 581.82 | 579.42 | 581.82 | 581.82 | 0.42% | 5 |
| Oct 6, 2025 | 579.32 | 579.38 | 579.32 | 579.38 | 579.38 | -1.57% | 83 |
| Oct 3, 2025 | 588.61 | 588.61 | 588.61 | 588.61 | 588.61 | 1.70% | 1 |
| Oct 2, 2025 | 578.79 | 578.79 | 578.79 | 578.79 | 578.79 | -1.11% | 9 |
| Oct 1, 2025 | 585.28 | 585.28 | 585.28 | 585.28 | 585.28 | -0.49% | 21 |
| Sep 30, 2025 | 588.12 | 588.15 | 588.12 | 588.15 | 588.15 | 1.30% | 6 |
| Sep 29, 2025 | 580.58 | 580.58 | 580.58 | 580.58 | 580.58 | -0.60% | 5 |
| Sep 25, 2025 | 584.06 | 584.06 | 584.06 | 584.06 | 584.06 | 0.20% | 12 |
| Sep 24, 2025 | 582.90 | 582.90 | 582.90 | 582.90 | 582.90 | 1.63% | 4 |
| Sep 23, 2025 | 575.20 | 575.20 | 573.55 | 573.55 | 573.55 | -0.41% | 16 |
| Sep 19, 2025 | 575.94 | 575.94 | 575.94 | 575.94 | 575.94 | 0.15% | 5 |
| Sep 18, 2025 | 575.05 | 575.05 | 575.05 | 575.05 | 575.05 | 0.80% | 1 |
| Sep 17, 2025 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | 0.29% | 19 |
| Sep 16, 2025 | 568.86 | 568.86 | 568.86 | 568.86 | 568.86 | -0.99% | 1 |
| Sep 15, 2025 | 579.42 | 579.42 | 574.56 | 574.56 | 574.56 | -2.27% | 8 |
| Sep 12, 2025 | 590.59 | 590.59 | 584.10 | 587.90 | 587.90 | -0.43% | 41 |
| Sep 11, 2025 | 590.46 | 590.46 | 590.46 | 590.46 | 590.46 | 0.23% | 6 |
| Sep 10, 2025 | 589.13 | 589.13 | 589.13 | 589.13 | 587.65 | -0.58% | 4 |
| Sep 9, 2025 | 595.00 | 595.00 | 592.59 | 592.59 | 591.10 | -0.04% | 64 |
| Sep 8, 2025 | 592.80 | 592.80 | 592.80 | 592.80 | 591.31 | -0.23% | 1 |
| Sep 5, 2025 | 611.30 | 611.30 | 588.65 | 594.14 | 592.64 | -2.88% | 1,003 |
| Sep 4, 2025 | 611.74 | 611.74 | 611.74 | 611.74 | 610.20 | 0.05% | 6 |
| Aug 29, 2025 | 609.23 | 613.44 | 608.97 | 611.42 | 609.88 | 0.91% | 668 |
| Aug 28, 2025 | 605.88 | 605.88 | 605.88 | 605.88 | 604.35 | -1.34% | 10 |
| Aug 27, 2025 | 615.01 | 615.01 | 614.13 | 614.13 | 612.58 | 0.23% | 2 |
| Aug 26, 2025 | 612.72 | 612.72 | 612.72 | 612.72 | 611.18 | -0.78% | 11 |
| Aug 25, 2025 | 617.51 | 617.51 | 617.51 | 617.51 | 615.95 | 0.35% | 10 |
| Aug 22, 2025 | 618.46 | 618.46 | 615.07 | 615.36 | 613.81 | -1.58% | 210 |
| Aug 19, 2025 | 626.47 | 626.47 | 625.25 | 625.25 | 623.67 | 2.50% | 7 |
| Aug 18, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 608.46 | -0.70% | 22 |