Waste Management, Inc. (BVMF:W1MC34)
Brazil · Delayed Price · Currency is BRL 584.43
+0.12 (0.02%)
At close: Feb 3, 2026
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 588.46 | 588.46 | 584.43 | 584.43 | 584.43 | 0.02% | 891 |
| Feb 2, 2026 | 584.31 | 584.31 | 584.31 | 584.31 | 584.31 | 0.51% | 1 |
| Jan 30, 2026 | 584.00 | 584.00 | 577.25 | 581.36 | 581.36 | -3.55% | 155 |
| Jan 28, 2026 | 596.51 | 602.73 | 596.51 | 602.73 | 602.73 | 0.52% | 102 |
| Jan 27, 2026 | 599.64 | 599.64 | 599.64 | 599.64 | 599.64 | -0.77% | 1 |
| Jan 23, 2026 | 604.27 | 604.27 | 604.27 | 604.27 | 604.27 | -0.06% | 2 |
| Jan 22, 2026 | 606.01 | 606.01 | 604.65 | 604.65 | 604.65 | 1.25% | 101 |
| Jan 21, 2026 | 597.20 | 597.20 | 597.20 | 597.20 | 597.20 | 0.62% | 100 |
| Jan 20, 2026 | 594.75 | 594.75 | 593.50 | 593.50 | 593.50 | -0.21% | 104 |
| Jan 16, 2026 | 594.75 | 594.75 | 594.75 | 594.75 | 594.75 | 0.81% | 2 |
| Jan 15, 2026 | 589.98 | 589.98 | 589.98 | 589.98 | 589.98 | 0.62% | 1 |
| Jan 14, 2026 | 586.33 | 586.33 | 586.33 | 586.33 | 586.33 | 0.43% | 1 |
| Jan 13, 2026 | 583.80 | 583.80 | 583.80 | 583.80 | 583.80 | -2.16% | 1 |
| Jan 12, 2026 | 596.66 | 596.66 | 596.66 | 596.66 | 596.66 | 1.35% | 1 |
| Jan 8, 2026 | 588.73 | 588.73 | 588.73 | 588.73 | 588.73 | 0.54% | 3 |
| Jan 7, 2026 | 585.54 | 585.54 | 585.54 | 585.54 | 585.54 | -0.58% | 1 |
| Jan 6, 2026 | 588.60 | 590.04 | 588.60 | 588.96 | 588.96 | -0.62% | 213 |
| Jan 5, 2026 | 592.64 | 592.64 | 592.64 | 592.64 | 592.64 | 0.07% | 1 |
| Jan 2, 2026 | 592.18 | 592.20 | 587.33 | 592.20 | 592.20 | -4.61% | 616 |
| Dec 29, 2025 | 620.80 | 620.80 | 620.80 | 620.80 | 620.80 | 1.22% | 8 |
| Dec 26, 2025 | 610.48 | 613.32 | 610.48 | 613.32 | 613.32 | 0.45% | 4 |
| Dec 23, 2025 | 610.58 | 610.58 | 610.58 | 610.58 | 610.58 | 0.22% | 1 |
| Dec 22, 2025 | 609.24 | 609.24 | 609.24 | 609.24 | 609.24 | 1.14% | 1 |
| Dec 19, 2025 | 602.36 | 602.36 | 602.36 | 602.36 | 602.36 | 0.08% | 3 |
| Dec 18, 2025 | 601.85 | 601.85 | 601.85 | 601.85 | 601.85 | -0.68% | 2 |
| Dec 17, 2025 | 605.81 | 605.95 | 605.81 | 605.95 | 605.95 | 1.38% | 211 |
| Dec 16, 2025 | 597.68 | 597.68 | 597.68 | 597.68 | 597.68 | 1.22% | 19 |
| Dec 15, 2025 | 589.27 | 590.45 | 589.27 | 590.45 | 590.45 | 1.36% | 38 |
| Dec 12, 2025 | 582.55 | 582.55 | 582.55 | 582.55 | 582.55 | 1.88% | 2 |
| Dec 10, 2025 | 575.00 | 575.00 | 571.79 | 571.79 | 571.79 | 0.51% | 7 |
| Dec 9, 2025 | 568.87 | 568.87 | 568.87 | 568.87 | 568.87 | -0.29% | 1 |
| Dec 8, 2025 | 570.53 | 570.53 | 570.53 | 570.53 | 570.53 | -2.74% | 1 |
| Dec 5, 2025 | 586.63 | 586.63 | 586.63 | 586.63 | 586.63 | 3.64% | 5 |
| Dec 4, 2025 | 566.00 | 566.00 | 566.00 | 566.00 | 566.00 | -1.20% | 2 |
| Dec 3, 2025 | 572.85 | 572.85 | 572.85 | 572.85 | 571.38 | 0.27% | 1 |
| Dec 2, 2025 | 571.33 | 571.33 | 571.33 | 571.33 | 569.86 | -1.89% | 15 |
| Dec 1, 2025 | 582.32 | 582.32 | 582.32 | 582.32 | 580.82 | 0.30% | 7 |
| Nov 28, 2025 | 580.58 | 580.58 | 580.58 | 580.58 | 579.09 | 0.05% | 4 |
| Nov 25, 2025 | 580.27 | 580.27 | 580.27 | 580.27 | 578.78 | 0.95% | 1 |
| Nov 24, 2025 | 574.83 | 574.83 | 574.83 | 574.83 | 573.35 | -2.02% | 8 |
| Nov 21, 2025 | 586.70 | 586.70 | 586.70 | 586.70 | 585.19 | 1.86% | 4 |
| Nov 19, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 574.52 | 2.77% | 39 |
| Nov 18, 2025 | 560.45 | 560.45 | 560.45 | 560.45 | 559.01 | 1.19% | 1 |
| Nov 17, 2025 | 553.85 | 553.85 | 552.84 | 553.85 | 552.43 | -0.25% | 213 |
| Nov 14, 2025 | 555.23 | 555.23 | 555.23 | 555.23 | 553.80 | 1.62% | 2 |
| Nov 13, 2025 | 546.39 | 546.39 | 546.39 | 546.39 | 544.98 | 1.52% | 4 |
| Nov 12, 2025 | 538.20 | 538.20 | 538.20 | 538.20 | 536.82 | 0.63% | 2 |
| Nov 11, 2025 | 534.83 | 534.83 | 534.83 | 534.83 | 533.45 | 1.27% | 3 |
| Nov 10, 2025 | 528.11 | 528.11 | 528.11 | 528.11 | 526.75 | -1.91% | 10 |
| Nov 5, 2025 | 538.40 | 538.40 | 538.40 | 538.40 | 537.01 | 0.35% | 2 |