Skip to main content
Waste Management, Inc. (BVMF:W1MC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
558.91
-3.47 (-0.62%)
At close: Apr 16, 2026

Waste Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 2026558.91558.91558.91558.91558.91-0.62%1
Apr 15, 2026562.23562.38562.23562.38562.38-3.65%4
Apr 8, 2026583.70583.70583.70583.70583.70-3.38%4
Apr 7, 2026604.52609.82603.43604.13604.131.31%500
Apr 1, 2026596.87597.59594.84596.30596.300.43%50
Mar 26, 2026593.75593.75593.75593.75593.752.02%200
Mar 25, 2026584.66584.66582.00582.00582.00-2.82%201
Mar 24, 2026598.55598.90598.55598.90598.90-1.17%551
Mar 10, 2026605.98605.98605.98605.98604.32-5.35%68
Mar 9, 2026637.65640.25637.65640.25638.49-1.55%145
Mar 6, 2026652.87653.74646.52650.32648.542.31%500
Mar 4, 2026633.78637.84632.32635.65633.911.98%557
Mar 2, 2026623.30623.30623.30623.30621.594.72%200
Feb 23, 2026595.22595.22595.22595.22593.59-2.10%200
Feb 11, 2026604.98608.00604.98608.00606.331.08%52
Feb 10, 2026599.40601.50599.00601.50599.852.92%600
Feb 3, 2026588.46588.46584.43584.43582.830.02%891
Feb 2, 2026584.31584.31584.31584.31582.710.51%1
Jan 30, 2026584.00584.00577.25581.36579.77-3.55%155
Jan 28, 2026596.51602.73596.51602.73601.080.52%102
Jan 27, 2026599.64599.64599.64599.64598.00-0.77%1
Jan 23, 2026604.27604.27604.27604.27602.61-0.06%2
Jan 22, 2026606.01606.01604.65604.65602.991.25%101
Jan 21, 2026597.20597.20597.20597.20595.560.62%100
Jan 20, 2026594.75594.75593.50593.50591.87-0.21%104
Jan 16, 2026594.75594.75594.75594.75593.120.81%2
Jan 15, 2026589.98589.98589.98589.98588.360.62%1
Jan 14, 2026586.33586.33586.33586.33584.720.43%1
Jan 13, 2026583.80583.80583.80583.80582.20-2.16%1
Jan 12, 2026596.66596.66596.66596.66595.021.35%1
Jan 8, 2026588.73588.73588.73588.73587.120.54%3
Jan 7, 2026585.54585.54585.54585.54583.93-0.58%1
Jan 6, 2026588.60590.04588.60588.96587.34-0.62%213
Jan 5, 2026592.64592.64592.64592.64591.010.07%1
Jan 2, 2026592.18592.20587.33592.20590.58-4.61%616
Dec 29, 2025620.80620.80620.80620.80619.101.22%8
Dec 26, 2025610.48613.32610.48613.32611.640.45%4
Dec 23, 2025610.58610.58610.58610.58608.910.22%1
Dec 22, 2025609.24609.24609.24609.24607.571.14%1
Dec 19, 2025602.36602.36602.36602.36600.710.08%3
Dec 18, 2025601.85601.85601.85601.85600.20-0.68%2
Dec 17, 2025605.81605.95605.81605.95604.291.38%211
Dec 16, 2025597.68597.68597.68597.68596.041.22%19
Dec 15, 2025589.27590.45589.27590.45588.831.36%38
Dec 12, 2025582.55582.55582.55582.55580.951.88%2
Dec 10, 2025575.00575.00571.79571.79570.220.51%7
Dec 9, 2025568.87568.87568.87568.87567.31-0.29%1
Dec 8, 2025570.53570.53570.53570.53568.97-2.74%1
Dec 5, 2025586.63586.63586.63586.63585.023.64%5
Dec 4, 2025566.00566.00566.00566.00564.45-1.20%2
Dec 3, 2025572.85572.85572.85572.85569.740.27%1
Dec 2, 2025571.33571.33571.33571.33568.23-1.89%15
Dec 1, 2025582.32582.32582.32582.32579.160.30%7
Nov 28, 2025580.58580.58580.58580.58577.430.05%4
Nov 25, 2025580.27580.27580.27580.27577.120.95%1
Nov 24, 2025574.83574.83574.83574.83571.71-2.02%8
Nov 21, 2025586.70586.70586.70586.70583.511.86%4
Nov 19, 2025576.00576.00576.00576.00572.872.77%39
Nov 18, 2025560.45560.45560.45560.45557.411.19%1
Nov 17, 2025553.85553.85552.84553.85550.84-0.25%213
Nov 14, 2025555.23555.23555.23555.23552.211.62%2
Nov 13, 2025546.39546.39546.39546.39543.421.52%4
Nov 12, 2025538.20538.20538.20538.20535.280.63%2
Nov 11, 2025534.83534.83534.83534.83531.931.27%3
Nov 10, 2025528.11528.11528.11528.11525.24-1.91%10
Nov 5, 2025538.40538.40538.40538.40535.480.35%2
Nov 4, 2025537.42537.42536.54536.54533.630.32%334
Oct 31, 2025538.75538.75534.85534.85531.94-0.58%3
Oct 30, 2025538.48538.48537.95537.95535.031.57%6
Oct 29, 2025547.21547.21529.65529.65526.77-3.21%6
Oct 28, 2025547.21547.21547.21547.21544.24-5.13%6
Oct 24, 2025576.79576.79576.79576.79573.66-0.95%5
Oct 23, 2025582.32582.32582.32582.32579.160.65%12
Oct 21, 2025578.54578.54578.54578.54575.40-0.55%1
Oct 17, 2025581.75581.75581.75581.75578.590.40%1
Oct 16, 2025598.72598.72578.98579.43576.28-2.25%18