WM: Waste Management Inc.

As of Friday, December 12th, 2025

$ 215.61

+3.56 +1.68%

Open: 213.47
High: 216.79
Low: 212.66
Volume: 2,539,203
Previous Close on Thursday, December 11th, 2025

$ 212.05

+2.90 +1.39%

Open: 210.27
High: 213.27
Low: 209.91
Volume: 2,484,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 213.47 216.79 212.66 215.61 2,539,203 +3.56 +1.68
2025-12-11 210.27 213.27 209.91 212.05 2,484,844 +2.90 +1.39
2025-12-10 208.48 209.97 207.74 209.15 2,411,374 -0.16 -0.08
2025-12-09 210.81 212.25 209.06 209.31 1,808,138 -0.92 -0.44
2025-12-08 212.82 213.25 210.00 210.23 1,705,429 -3.35 -1.57
2025-12-05 213.07 215.39 212.91 213.58 1,268,959 -0.61 -0.28
2025-12-04 216.30 216.72 213.26 214.19 2,402,872 -1.96 -0.91
2025-12-03 214.96 217.52 214.62 216.15 1,615,346 +1.61 +0.75
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 216.79
On 2025-12-12		 207.74
On 2025-12-10		 2.03 0.95 213.25
On 2025-12-08		 207.74
On 2025-12-10		 -2.58 211.27
10D 219.48
On 2025-12-01		 207.74
On 2025-12-10		 -2.26 -1.04 219.48
On 2025-12-01		 207.74
On 2025-12-10		 -5.35 213.07
20D 219.48
On 2025-12-01		 204.91
On 2025-11-14		 11.10 5.43 219.48
On 2025-12-01		 207.74
On 2025-12-10		 -5.35 213.58
WTD 216.79
On 2025-12-12		 207.74
On 2025-12-10		 2.03 0.95 213.25
On 2025-12-08		 207.74
On 2025-12-10		 -2.58 211.27
MTD 219.48
On 2025-12-01		 207.74
On 2025-12-10		 -2.26 -1.04 219.48
On 2025-12-01		 207.74
On 2025-12-10		 -5.35 213.07
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

215.61 +3.56 +1.68 2,539,203