WM: Waste Management Inc.

As of Friday, September 11th, 2026

$ 213.46

-1.31 -0.61%

Open: 214.30
High: 214.93
Low: 212.82
Volume: 2,504,294
Previous Close on Thursday, September 10th, 2026

$ 214.77

-1.67 -0.77%

Open: 217.91
High: 218.99
Low: 214.21
Volume: 2,150,215

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 214.30 214.93 212.82 213.46 2,503,875 -1.31 -0.61
2026-09-10 217.91 218.99 214.21 214.77 2,150,215 -1.67 -0.77
2026-09-09 217.50 217.50 215.13 216.44 1,798,829 -1.34 -0.62
2026-09-08 217.68 218.81 216.50 217.78 2,183,552 -1.21 -0.55
2026-09-04 219.51 220.75 217.67 218.99 2,415,572 -2.73 -1.23
2026-09-03 219.98 221.95 218.31 221.72 2,297,621 +2.68 +1.22
2026-09-02 219.07 220.54 216.27 219.04 2,135,643 -0.73 -0.33
2026-09-01 220.85 222.22 218.32 219.77 2,184,082 +0.85 +0.39
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 220.75
On 2026-09-04		 212.82
On 2026-09-11		 -8.26 -3.73 220.75
On 2026-09-04		 212.82
On 2026-09-11		 -3.59 216.29
10D 222.22
On 2026-09-01		 212.82
On 2026-09-11		 -4.30 -1.97 222.22
On 2026-09-01		 212.82
On 2026-09-11		 -4.23 218.06
20D 228.72
On 2026-08-19		 212.82
On 2026-09-11		 -10.75 -4.79 228.72
On 2026-08-19		 212.82
On 2026-09-11		 -6.95 220.72
WTD 218.99
On 2026-09-10		 212.82
On 2026-09-11		 -5.53 -2.53 218.99
On 2026-09-10		 212.82
On 2026-09-11		 -2.82 215.61
MTD 222.22
On 2026-09-01		 212.82
On 2026-09-11		 -5.46 -2.49 222.22
On 2026-09-01		 212.82
On 2026-09-11		 -4.23 217.75
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

213.46 -1.31 -0.61 2,504,294