WM: Waste Management Inc.

As of Friday, September 12th, 2025

$ 218.16

-2.34 -1.06%

Open: 219.76
High: 220.67
Low: 217.56
Volume: 1,086,723
Previous Close on Thursday, September 11th, 2025

$ 220.50

+2.81 +1.29%

Open: 217.58
High: 220.79
Low: 215.45
Volume: 1,828,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 219.76 220.67 217.56 218.16 1,086,723 -2.34 -1.06
2025-09-11 217.58 220.79 215.45 220.50 1,828,837 +2.81 +1.29
2025-09-10 218.36 219.35 216.83 217.69 1,180,719 -1.47 -0.67
2025-09-09 218.74 219.37 217.10 219.16 1,520,043 +0.11 +0.05
2025-09-08 220.01 220.61 217.87 219.05 1,508,993 -1.01 -0.46
2025-09-05 224.54 224.85 218.66 220.06 2,017,293 -4.89 -2.17
2025-09-04 224.58 226.24 224.11 224.95 1,499,780 +0.54 +0.24
2025-09-03 224.99 226.27 222.94 224.41 1,634,444 -1.32 -0.58
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 220.79
On 2025-09-11		 215.45
On 2025-09-11		 -1.90 -0.86 220.61
On 2025-09-08		 216.83
On 2025-09-10		 -1.71 218.91
10D 226.85
On 2025-09-02		 215.45
On 2025-09-11		 -6.42 -2.86 226.85
On 2025-09-02		 215.45
On 2025-09-11		 -5.03 221.61
20D 232.58
On 2025-08-20		 215.45
On 2025-09-11		 -7.99 -3.53 232.58
On 2025-08-20		 215.45
On 2025-09-11		 -7.37 224.10
WTD 220.79
On 2025-09-11		 215.45
On 2025-09-11		 -1.90 -0.86 220.61
On 2025-09-08		 216.83
On 2025-09-10		 -1.71 218.91
MTD 226.85
On 2025-09-02		 215.45
On 2025-09-11		 -8.23 -3.64 226.85
On 2025-09-02		 215.45
On 2025-09-11		 -5.03 221.08
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
APWC

Asia Pacific Wire & Cable Corporation Limited

2.07 +0.21 +11.32 83,576
IBN

ICICI Bank Limited

32.07 +0.09 +0.28 3,045,298
PD

PagerDuty Inc.

16.44 -0.14 -0.84 2,296,690
SWK

Stanley Black & Decker Inc.

77.57 -1.95 -2.45 2,757,508
WM

Waste Management Inc.

218.16 -2.34 -1.06 1,086,723