WM: Waste Management Inc.

As of Friday, February 7th, 2025

$ 224.91

-0.01 0.00%

Open: 224.88
High: 226.19
Low: 223.90
Volume: 1,307,181
Previous Close on Thursday, February 6th, 2025

$ 224.92

+0.15 +0.07%

Open: 224.63
High: 225.66
Low: 223.52
Volume: 1,150,816
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 224.88 226.19 223.90 224.91 1,307,175 -0.01 0.00
2025-02-06 224.63 225.66 223.52 224.92 1,150,816 +0.15 +0.07
2025-02-05 223.60 225.13 223.00 224.77 1,386,357 +2.63 +1.18
2025-02-04 222.12 224.10 221.69 222.14 2,213,495 -1.58 -0.71
2025-02-03 218.91 225.89 218.51 223.72 2,106,663 +3.46 +1.57
2025-01-31 221.60 222.45 219.67 220.26 1,947,530 -2.17 -0.98
2025-01-30 215.49 222.73 214.72 222.43 3,154,423 +12.88 +6.15
2025-01-29 212.95 213.91 209.43 209.55 2,152,283 -4.10 -1.92

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 226.19
On 2025-02-07
218.51
On 2025-02-03
4.65 2.11 225.89
On 2025-02-03
221.69
On 2025-02-04
-1.86 224.09
10D 226.19
On 2025-02-07
209.43
On 2025-01-29
15.48 7.39 214.23
On 2025-01-28
209.43
On 2025-01-29
-2.24 220.00
20D 226.19
On 2025-02-07
205.00
On 2025-01-13
18.33 8.87 214.23
On 2025-01-28
209.43
On 2025-01-29
-2.24 214.83
WTD 226.19
On 2025-02-07
218.51
On 2025-02-03
4.65 2.11 225.89
On 2025-02-03
221.69
On 2025-02-04
-1.86 224.09
MTD 226.19
On 2025-02-07
218.51
On 2025-02-03
4.65 2.11 225.89
On 2025-02-03
221.69
On 2025-02-04
-1.86 224.09
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

224.91 -0.01 0.00 1,307,181