Skip to main content
Waste Management, Inc. (BMV:WMI)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,961.33
+67.26 (1.73%)
Last updated: Apr 28, 2026, 10:30 AM CST

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,961.333,961.333,961.333,961.333,961.331.73%1,273
Apr 22, 20263,894.073,894.073,894.073,894.073,894.070.29%3,572
Apr 21, 20263,882.803,882.803,882.803,882.803,882.801.06%15
Apr 17, 20263,847.843,847.843,842.003,842.003,842.00-1.09%666
Apr 15, 20263,884.443,884.443,884.443,884.443,884.44-6.20%740
Apr 7, 20264,179.604,179.604,141.174,141.174,141.170.73%1,408
Mar 27, 20264,111.124,111.124,111.124,111.124,111.121.40%769
Mar 26, 20264,051.004,057.194,051.004,054.504,054.50-0.38%152
Mar 23, 20264,070.004,070.004,070.004,070.004,070.00-2.00%624
Mar 20, 20264,153.004,153.004,153.004,153.004,153.00-2.39%12
Mar 13, 20264,254.744,254.744,254.744,254.744,254.742.03%233
Mar 11, 20264,170.004,170.004,170.004,170.004,153.160.80%61
Mar 10, 20264,145.774,156.004,130.004,137.004,120.29-5.09%1,094
Mar 6, 20264,358.654,358.654,358.654,358.654,341.050.01%196
Mar 5, 20264,335.604,358.294,332.604,358.294,340.693.17%1,370
Mar 2, 20264,200.084,224.334,200.084,224.334,207.274.30%2,825
Feb 27, 20264,036.004,050.004,036.004,050.004,033.641.49%50
Feb 24, 20263,990.673,990.673,990.673,990.673,974.550.19%1,252
Feb 18, 20263,982.923,982.923,982.923,982.923,966.83-0.92%114
Feb 17, 20264,020.004,020.004,020.004,020.004,003.760.12%1,478
Feb 12, 20264,015.004,015.004,015.004,015.003,998.78-15
Feb 11, 20264,015.004,015.004,015.004,015.003,998.781.67%16
Feb 5, 20263,949.003,949.003,949.003,949.003,933.051.50%1,350
Feb 3, 20263,890.803,890.803,890.803,890.803,875.090.59%2,565
Jan 30, 20263,868.003,868.003,868.003,868.003,852.381.04%5
Jan 29, 20263,828.323,828.323,828.323,828.323,812.86-3.86%15
Jan 27, 20263,965.003,982.003,965.003,982.003,965.920.18%2,641
Jan 23, 20263,975.003,975.003,975.003,975.003,958.951.93%15
Jan 21, 20263,899.763,899.763,899.763,899.763,884.010.28%162
Jan 16, 20263,889.253,889.253,889.003,889.003,873.290.64%25
Jan 14, 20263,864.243,864.243,864.243,864.243,848.63-1.80%35
Jan 8, 20263,932.183,935.003,932.183,935.003,919.111.16%956
Jan 7, 20263,890.003,906.003,890.003,890.003,874.29-0.97%674
Jan 6, 20263,928.003,928.003,928.003,928.003,912.13-0.56%50
Jan 5, 20263,870.003,950.003,870.003,950.003,934.05-0.79%20
Dec 31, 20253,981.293,981.293,981.293,981.293,965.211.05%6
Dec 26, 20253,942.003,942.003,940.003,940.003,924.09-54
Dec 23, 20253,940.003,940.003,940.003,940.003,924.090.12%41
Dec 17, 20253,950.003,950.003,935.373,935.373,919.48-0.18%45
Dec 16, 20253,942.493,942.493,942.493,942.493,926.573.75%550
Dec 10, 20253,800.003,800.003,800.003,800.003,784.65-1.81%571
Dec 8, 20253,869.003,880.003,869.003,870.003,854.37-0.62%98
Dec 5, 20253,894.093,894.093,894.093,894.093,878.36-1.64%12
Dec 3, 20253,920.003,959.203,920.003,959.203,928.221.05%9,589
Dec 2, 20253,917.963,917.963,917.963,917.963,887.31-2.05%2,554
Dec 1, 20254,000.004,000.004,000.004,000.003,968.701.27%10
Nov 24, 20253,960.003,960.003,950.003,950.003,919.09-1.10%25
Nov 21, 20254,019.004,019.003,994.003,994.003,962.750.48%526
Nov 19, 20253,975.003,975.003,975.003,975.003,943.902.85%6
Nov 18, 20253,865.003,865.003,865.003,865.003,834.761.44%78
Nov 14, 20253,810.003,810.003,810.003,810.003,780.190.66%2,687
Nov 13, 20253,785.003,785.003,785.003,785.003,755.391.36%40
Nov 12, 20253,725.003,750.913,725.003,734.113,704.89-1.44%158
Nov 11, 20253,788.693,788.693,788.693,788.693,759.051.41%51
Nov 10, 20253,736.003,736.003,736.003,736.003,706.770.57%23
Nov 7, 20253,715.003,715.003,715.003,715.003,685.93-0.11%21
Nov 6, 20253,740.003,740.003,719.183,719.183,690.080.82%32
Nov 4, 20253,688.813,688.813,688.813,688.813,659.951.65%31
Nov 3, 20253,640.003,640.003,623.503,629.003,600.61-1.92%135
Oct 31, 20253,712.183,712.183,700.003,700.003,671.05-0.45%2,644
Oct 30, 20253,743.003,743.003,716.913,716.913,687.832.00%306
Oct 29, 20253,737.763,737.763,644.003,644.003,615.49-3.52%203
Oct 28, 20253,709.003,800.003,709.003,777.003,747.45-4.02%140