WM: Waste Management Inc.

As of Tuesday, January 27th, 2026

$ 231.34

+1.09 +0.47%

Open: 229.28
High: 231.45
Low: 228.04
Volume: 2,299,947
Previous Close on Monday, January 26th, 2026

$ 230.25

+1.02 +0.44%

Open: 229.45
High: 231.16
Low: 228.15
Volume: 2,094,394

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 229.28 231.45 228.04 231.34 2,299,937 +1.09 +0.47
2026-01-26 229.45 231.16 228.15 230.25 2,094,394 +1.02 +0.44
2026-01-23 229.09 229.87 227.49 229.23 1,656,865 +0.23 +0.10
2026-01-22 226.48 229.61 226.42 229.00 2,748,502 +2.51 +1.11
2026-01-21 221.50 226.57 221.06 226.49 3,846,827 +5.19 +2.35
2026-01-20 221.18 222.40 218.45 221.30 1,886,870 +0.07 +0.03
2026-01-16 219.00 221.42 218.74 221.23 1,871,371 +1.37 +0.62
2026-01-15 218.46 219.94 216.04 219.86 1,648,414 +1.07 +0.49
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ST

Sensata Technologies Holding plc

35.24 +0.34 +0.97 994,671
SWCH

Switch Inc.

34.25 0.00 0.00
CSL

Carlisle Companies Incorporated

346.10 -4.09 -1.17 306,013
PD

PagerDuty Inc.

10.97 -0.32 -2.83 1,527,271
WM

Waste Management Inc.

231.34 +1.09 +0.47 2,299,947