WM: Waste Management Inc.

As of Friday, May 17th, 2024

$ 210.44

-1.76 -0.83%

Open: 212.49
High: 212.54
Low: 209.12
Volume: 2,054,782
Previous Close on Thursday, May 16th, 2024

$ 212.20

+3.20 +1.53%

Open: 209.57
High: 212.68
Low: 208.22
Volume: 1,859,845

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 212.49 212.54 209.12 210.44 2,054,782 -1.76 -0.83
2024-05-16 209.57 212.68 208.22 212.20 1,859,845 +3.20 +1.53
2024-05-15 209.87 210.48 208.47 209.00 1,789,292 -0.86 -0.41
2024-05-14 210.50 210.90 208.69 209.86 2,091,184 -0.96 -0.46
2024-05-13 211.12 212.28 210.20 210.82 1,264,300 -0.67 -0.32
2024-05-10 211.40 212.28 210.72 211.49 1,081,954 +0.99 +0.47
2024-05-09 210.27 210.97 209.59 210.50 1,315,948 +0.50 +0.24
2024-05-08 210.94 211.55 209.90 210.00 1,148,607 -0.50 -0.24
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 212.68
On 2024-05-16		 208.22
On 2024-05-16		 -1.05 -0.50 212.28
On 2024-05-13		 208.47
On 2024-05-15		 -1.79 210.46
10D 212.68
On 2024-05-16		 208.22
On 2024-05-16		 2.56 1.23 212.29
On 2024-05-07		 208.47
On 2024-05-15		 -1.80 210.54
20D 214.01
On 2024-04-25		 204.91
On 2024-05-03		 3.37 1.63 214.01
On 2024-04-25		 204.91
On 2024-05-03		 -4.25 209.84
WTD 212.68
On 2024-05-16		 208.22
On 2024-05-16		 -1.05 -0.50 212.28
On 2024-05-13		 208.47
On 2024-05-15		 -1.79 210.46
MTD 212.68
On 2024-05-16		 204.91
On 2024-05-03		 2.42 1.16 208.98
On 2024-05-01		 204.91
On 2024-05-03		 -1.95 209.78
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
IGM

iShares North American Tech ETF

87.93 -0.09 -0.10 268,462
GDS

GDS Holdings Limited

9.50 +0.27 +2.93 1,864,880
MUR

Murphy Oil Corporation

43.08 -0.13 -0.30 1,212,084
TDOC

Teladoc Health Inc.

12.73 -0.17 -1.32 3,219,472
WM

Waste Management Inc.

210.44 -1.76 -0.83 2,054,782