B3 · W1MC34 · stock
Waste Management, Inc. (W1MC34) stock price history
Every B3 trading session of Waste Management, Inc. from Feb 10, 2020 to Nov 12, 2026: 1,677 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
W1MC34 adjusted close, 2020 to 2026
- R$85.90
- All time high, 2026
- R$85.90
- 52 week high, R$62.22 low
- 1,677
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
W1MC34 key facts
- Waste Management, Inc. (W1MC34) closed at R$85.90 on Nov 12, 2026 on B3.
- W1MC34's all time high close is R$85.90, set on Nov 12, 2026; its all time low close is R$26.51 on Apr 1, 2020.
- W1MC34's 52 week range is R$62.22 to R$85.90.
- W1MC34 returned +29.2% over the year to Nov 12, 2026 and +67.8% over five years.
- Since Feb 10, 2020 W1MC34 returned +178%, +16.4% a year compounded.
- W1MC34's deepest drawdown was -26.3% from May 30, 2025 to Jun 2, 2026.
- DataCedar holds 1,677 daily sessions of W1MC34 history from Feb 10, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
W1MC34 price chart, 2020 to 2026
W1MC34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +32.3% |
| 3 months | +17.3% |
| 6 months | +31.3% |
| Year to date | +11.7% |
| 1 year | +29.2% |
| 3 years | +68.9% |
| 5 years | +67.8% |
| 10 years | n/a |
| Since Feb 10, 2020 | +178.5% |
| Compound annual growth, 6.8 years | +16.4% |
W1MC34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$85.90 on Nov 12, 2026
- All time low close
- R$26.51 on Apr 1, 2020
- 52 week high
- R$85.90 on Nov 12, 2026
- 52 week low
- R$62.22 on Jun 2, 2026
- Deepest drawdown
- -26.3% from May 30, 2025 to Jun 2, 2026, recovered Nov 12, 2026
- Best single session
- +12.8% on Jun 5, 2026
- Worst single session
- -11.9% on Dec 15, 2020
- Volatility, 1 year annualised
- 28.9%
- Sessions closing higher, 1 year
- 35%
- Growth of 1 since 2020
- 2.8×
- Best calendar year
- 2021, +58%
- Worst calendar year
- 2022, -9%
W1MC34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 10, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$73.33 | R$85.90 | R$62.22 | R$85.90 | +11.7% | 94.3K | 211 |
| 2025 | R$75.54 | R$84.47 | R$65.22 | R$76.88 | +0.4% | 73.4K | 250 |
| 2024 | R$53.39 | R$83.96 | R$52.29 | R$76.61 | +46.2% | 206K | 250 |
| 2023 | R$49.86 | R$52.86 | R$44.31 | R$52.39 | +5.1% | 68.8K | 248 |
| 2022 | R$54.31 | R$55.22 | R$41.46 | R$49.86 | -8.8% | 177.6K | 250 |
| 2021 | R$35.15 | R$55.90 | R$34.31 | R$54.69 | +58.4% | 233.9K | 247 |
| 2020 | R$30.85 | R$39.16 | R$26.51 | R$34.52 | n/a | 609K | 221 |
W1MC34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$85.90 | +8.6% |
| October 2026 | R$79.10 | +19.5% |
| September 2026 | R$66.20 | -6.5% |
| August 2026 | R$70.81 | -5.1% |
| July 2026 | R$74.65 | +3.6% |
| June 2026 | R$72.06 | +8.3% |
| May 2026 | R$66.53 | -4.2% |
| April 2026 | R$69.41 | -5.9% |
| March 2026 | R$73.74 | +0.0% |
| February 2026 | R$73.71 | +2.4% |
| January 2026 | R$71.99 | -6.4% |
| December 2025 | R$76.88 | +7.2% |
About the W1MC34 data
Daily bars. 1,677 sessions from Feb 10, 2020 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AW1MC34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
W1MC34 share price history
