WM: Waste Management Inc.

As of Tuesday, October 27th, 2026

$ 231.12

-9.90 -4.11%

Open: 238.75
High: 239.74
Low: 234.02
Volume: 2,903,917
Previous Close on Monday, October 26th, 2026

$ 241.02

+1.64 +0.69%

Open: 238.88
High: 241.47
Low: 238.50
Volume: 1,934,864

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 238.75 239.74 234.02 231.12 2,903,917 -9.90 -4.11
2026-10-26 238.88 241.47 238.50 241.02 1,934,864 +1.64 +0.69
2026-10-23 238.25 240.60 237.62 239.38 2,767,505 +2.38 +1.00
2026-10-22 231.38 239.62 231.32 237.00 2,946,062 +7.82 +3.41
2026-10-21 230.26 230.94 229.29 229.18 2,245,969 -2.55 -1.10
2026-10-20 228.80 232.16 227.00 231.73 3,153,771 +5.32 +2.35
2026-10-19 224.54 227.18 223.00 226.41 2,428,125 -0.45 -0.20
2026-10-16 224.78 227.16 223.67 226.86 2,526,546 +2.67 +1.19
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 241.47
On 2026-10-26		 229.29
On 2026-10-21		 -0.61 -0.26 241.47
On 2026-10-26		 234.02
On 2026-10-27		 -3.09 235.54
10D 241.47
On 2026-10-26		 212.55
On 2026-10-14		 19.29 9.11 241.47
On 2026-10-26		 234.02
On 2026-10-27		 -3.09 230.26
20D 241.47
On 2026-10-26		 200.58
On 2026-10-02		 24.03 11.60 241.47
On 2026-10-26		 234.02
On 2026-10-27		 -3.09 218.91
WTD 241.47
On 2026-10-26		 234.02
On 2026-10-27		 -8.26 -3.45 241.47
On 2026-10-26		 234.02
On 2026-10-27		 -3.09 236.07
MTD 241.47
On 2026-10-26		 200.58
On 2026-10-02		 27.20 13.34 241.47
On 2026-10-26		 234.02
On 2026-10-27		 -3.09 219.70
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
AMLP

Alerian MLP ETF

53.21 -0.11 -0.21 751,509
AM

Antero Midstream Corporation

21.00 +0.21 +1.01 2,558,245
GS

The Goldman Sachs Group, Inc.

911.00 +17.72 +1.98 1,851,623
LDOS

Leidos Holdings Inc.

139.64 -0.22 -0.16 659,388
WM

Waste Management Inc.

231.12 -9.90 -4.11 2,903,917