Skip to main content
Waste Management, Inc. (BVMF:W1MC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
635.65
+12.35 (1.98%)
At close: Mar 4, 2026

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026652.87653.74646.52650.32650.322.31%500
Mar 4, 2026633.78637.84632.32635.65635.651.98%557
Mar 2, 2026623.30623.30623.30623.30623.304.72%200
Feb 23, 2026595.22595.22595.22595.22595.22-2.10%200
Feb 11, 2026604.98608.00604.98608.00608.001.08%52
Feb 10, 2026599.40601.50599.00601.50601.502.92%600
Feb 3, 2026588.46588.46584.43584.43584.430.02%891
Feb 2, 2026584.31584.31584.31584.31584.310.51%1
Jan 30, 2026584.00584.00577.25581.36581.36-3.55%155
Jan 28, 2026596.51602.73596.51602.73602.730.52%102
Jan 27, 2026599.64599.64599.64599.64599.64-0.77%1
Jan 23, 2026604.27604.27604.27604.27604.27-0.06%2
Jan 22, 2026606.01606.01604.65604.65604.651.25%101
Jan 21, 2026597.20597.20597.20597.20597.200.62%100
Jan 20, 2026594.75594.75593.50593.50593.50-0.21%104
Jan 16, 2026594.75594.75594.75594.75594.750.81%2
Jan 15, 2026589.98589.98589.98589.98589.980.62%1
Jan 14, 2026586.33586.33586.33586.33586.330.43%1
Jan 13, 2026583.80583.80583.80583.80583.80-2.16%1
Jan 12, 2026596.66596.66596.66596.66596.661.35%1
Jan 8, 2026588.73588.73588.73588.73588.730.54%3
Jan 7, 2026585.54585.54585.54585.54585.54-0.58%1
Jan 6, 2026588.60590.04588.60588.96588.96-0.62%213
Jan 5, 2026592.64592.64592.64592.64592.640.07%1
Jan 2, 2026592.18592.20587.33592.20592.20-4.61%616
Dec 29, 2025620.80620.80620.80620.80620.801.22%8
Dec 26, 2025610.48613.32610.48613.32613.320.45%4
Dec 23, 2025610.58610.58610.58610.58610.580.22%1
Dec 22, 2025609.24609.24609.24609.24609.241.14%1
Dec 19, 2025602.36602.36602.36602.36602.360.08%3
Dec 18, 2025601.85601.85601.85601.85601.85-0.68%2
Dec 17, 2025605.81605.95605.81605.95605.951.38%211
Dec 16, 2025597.68597.68597.68597.68597.681.22%19
Dec 15, 2025589.27590.45589.27590.45590.451.36%38
Dec 12, 2025582.55582.55582.55582.55582.551.88%2
Dec 10, 2025575.00575.00571.79571.79571.790.51%7
Dec 9, 2025568.87568.87568.87568.87568.87-0.29%1
Dec 8, 2025570.53570.53570.53570.53570.53-2.74%1
Dec 5, 2025586.63586.63586.63586.63586.633.64%5
Dec 4, 2025566.00566.00566.00566.00566.00-1.20%2
Dec 3, 2025572.85572.85572.85572.85571.380.27%1
Dec 2, 2025571.33571.33571.33571.33569.86-1.89%15
Dec 1, 2025582.32582.32582.32582.32580.820.30%7
Nov 28, 2025580.58580.58580.58580.58579.090.05%4
Nov 25, 2025580.27580.27580.27580.27578.780.95%1
Nov 24, 2025574.83574.83574.83574.83573.35-2.02%8
Nov 21, 2025586.70586.70586.70586.70585.191.86%4
Nov 19, 2025576.00576.00576.00576.00574.522.77%39
Nov 18, 2025560.45560.45560.45560.45559.011.19%1
Nov 17, 2025553.85553.85552.84553.85552.43-0.25%213
Nov 14, 2025555.23555.23555.23555.23553.801.62%2
Nov 13, 2025546.39546.39546.39546.39544.981.52%4
Nov 12, 2025538.20538.20538.20538.20536.820.63%2
Nov 11, 2025534.83534.83534.83534.83533.451.27%3
Nov 10, 2025528.11528.11528.11528.11526.75-1.91%10
Nov 5, 2025538.40538.40538.40538.40537.010.35%2
Nov 4, 2025537.42537.42536.54536.54535.160.32%334
Oct 31, 2025538.75538.75534.85534.85533.47-0.58%3
Oct 30, 2025538.48538.48537.95537.95536.571.57%6
Oct 29, 2025547.21547.21529.65529.65528.29-3.21%6
Oct 28, 2025547.21547.21547.21547.21545.80-5.13%6
Oct 24, 2025576.79576.79576.79576.79575.31-0.95%5
Oct 23, 2025582.32582.32582.32582.32580.820.65%12
Oct 21, 2025578.54578.54578.54578.54577.05-0.55%1
Oct 17, 2025581.75581.75581.75581.75580.250.40%1
Oct 16, 2025598.72598.72578.98579.43577.94-2.25%18
Oct 15, 2025592.79592.79592.79592.79591.26-0.67%1
Oct 14, 2025596.79596.79596.79596.79595.250.56%2
Oct 13, 2025593.49593.49593.49593.49591.96-1.53%84
Oct 10, 2025602.72602.72602.72602.72601.173.20%9
Oct 9, 2025584.05584.05584.05584.05582.55-0.63%3
Oct 8, 2025587.76587.76587.76587.76586.251.02%5
Oct 7, 2025579.42581.82579.42581.82580.320.42%5
Oct 6, 2025579.32579.38579.32579.38577.89-1.57%83
Oct 3, 2025588.61588.61588.61588.61587.101.70%1
Oct 2, 2025578.79578.79578.79578.79577.30-1.11%9
Oct 1, 2025585.28585.28585.28585.28583.77-0.49%21
Sep 30, 2025588.12588.15588.12588.15586.641.30%6
Sep 29, 2025580.58580.58580.58580.58579.09-0.60%5
Sep 25, 2025584.06584.06584.06584.06582.560.20%12
Sep 24, 2025582.90582.90582.90582.90581.401.63%4
Sep 23, 2025575.20575.20573.55573.55572.07-0.41%16
Sep 19, 2025575.94575.94575.94575.94574.460.15%5
Sep 18, 2025575.05575.05575.05575.05573.570.80%1
Sep 17, 2025570.50570.50570.50570.50569.030.29%19
Sep 16, 2025568.86568.86568.86568.86567.40-0.99%1
Sep 15, 2025579.42579.42574.56574.56573.08-2.27%8
Sep 12, 2025590.59590.59584.10587.90586.39-0.43%41
Sep 11, 2025590.46590.46590.46590.46588.940.23%6
Sep 10, 2025589.13589.13589.13589.13586.13-0.58%4
Sep 9, 2025595.00595.00592.59592.59589.58-0.04%64
Sep 8, 2025592.80592.80592.80592.80589.78-0.23%1