Waste Management, Inc. (BVMF:W1MC34)
Brazil · Delayed Price · Currency is BRL 571.33
-10.99 (-1.89%)
At close: Dec 2, 2025
Waste Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 537.42 | 537.42 | 536.54 | 536.54 | 535.16 | 0.32% | 334 |
| Oct 31, 2025 | 538.75 | 538.75 | 534.85 | 534.85 | 533.47 | -0.58% | 3 |
| Oct 30, 2025 | 538.48 | 538.48 | 537.95 | 537.95 | 536.57 | 1.57% | 6 |
| Oct 29, 2025 | 547.21 | 547.21 | 529.65 | 529.65 | 528.29 | -3.21% | 6 |
| Oct 28, 2025 | 547.21 | 547.21 | 547.21 | 547.21 | 545.80 | -5.13% | 6 |
| Oct 24, 2025 | 576.79 | 576.79 | 576.79 | 576.79 | 575.31 | -0.95% | 5 |
| Oct 23, 2025 | 582.32 | 582.32 | 582.32 | 582.32 | 580.82 | 0.65% | 12 |
| Oct 21, 2025 | 578.54 | 578.54 | 578.54 | 578.54 | 577.05 | -0.55% | 1 |
| Oct 17, 2025 | 581.75 | 581.75 | 581.75 | 581.75 | 580.25 | 0.40% | 1 |
| Oct 16, 2025 | 598.72 | 598.72 | 578.98 | 579.43 | 577.94 | -2.25% | 18 |
| Oct 15, 2025 | 592.79 | 592.79 | 592.79 | 592.79 | 591.26 | -0.67% | 1 |
| Oct 14, 2025 | 596.79 | 596.79 | 596.79 | 596.79 | 595.25 | 0.56% | 2 |
| Oct 13, 2025 | 593.49 | 593.49 | 593.49 | 593.49 | 591.96 | -1.53% | 84 |
| Oct 10, 2025 | 602.72 | 602.72 | 602.72 | 602.72 | 601.17 | 3.20% | 9 |
| Oct 9, 2025 | 584.05 | 584.05 | 584.05 | 584.05 | 582.55 | -0.63% | 3 |
| Oct 8, 2025 | 587.76 | 587.76 | 587.76 | 587.76 | 586.25 | 1.02% | 5 |
| Oct 7, 2025 | 579.42 | 581.82 | 579.42 | 581.82 | 580.32 | 0.42% | 5 |
| Oct 6, 2025 | 579.32 | 579.38 | 579.32 | 579.38 | 577.89 | -1.57% | 83 |
| Oct 3, 2025 | 588.61 | 588.61 | 588.61 | 588.61 | 587.10 | 1.70% | 1 |
| Oct 2, 2025 | 578.79 | 578.79 | 578.79 | 578.79 | 577.30 | -1.11% | 9 |
| Oct 1, 2025 | 585.28 | 585.28 | 585.28 | 585.28 | 583.77 | -0.49% | 21 |
| Sep 30, 2025 | 588.12 | 588.15 | 588.12 | 588.15 | 586.64 | 1.30% | 6 |
| Sep 29, 2025 | 580.58 | 580.58 | 580.58 | 580.58 | 579.09 | -0.60% | 5 |
| Sep 25, 2025 | 584.06 | 584.06 | 584.06 | 584.06 | 582.56 | 0.20% | 12 |
| Sep 24, 2025 | 582.90 | 582.90 | 582.90 | 582.90 | 581.40 | 1.63% | 4 |
| Sep 23, 2025 | 575.20 | 575.20 | 573.55 | 573.55 | 572.07 | -0.41% | 16 |
| Sep 19, 2025 | 575.94 | 575.94 | 575.94 | 575.94 | 574.46 | 0.15% | 5 |
| Sep 18, 2025 | 575.05 | 575.05 | 575.05 | 575.05 | 573.57 | 0.80% | 1 |
| Sep 17, 2025 | 570.50 | 570.50 | 570.50 | 570.50 | 569.03 | 0.29% | 19 |
| Sep 16, 2025 | 568.86 | 568.86 | 568.86 | 568.86 | 567.40 | -0.99% | 1 |
| Sep 15, 2025 | 579.42 | 579.42 | 574.56 | 574.56 | 573.08 | -2.27% | 8 |
| Sep 12, 2025 | 590.59 | 590.59 | 584.10 | 587.90 | 586.39 | -0.43% | 41 |
| Sep 11, 2025 | 590.46 | 590.46 | 590.46 | 590.46 | 588.94 | 0.23% | 6 |
| Sep 10, 2025 | 589.13 | 589.13 | 589.13 | 589.13 | 586.13 | -0.58% | 4 |