WM: Waste Management Inc.

As of Tuesday, April 29th, 2025

$ 228.80

-0.28 -0.12%

Open: 224.00
High: 229.93
Low: 220.70
Volume: 2,249,198
Previous Close on Monday, April 28th, 2025

$ 229.08

+0.77 +0.34%

Open: 229.22
High: 229.41
Low: 226.47
Volume: 2,177,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 224.00 229.93 220.70 228.80 2,249,198 -0.28 -0.12
2025-04-28 229.22 229.41 226.47 229.08 2,177,732 +0.77 +0.34
2025-04-25 229.47 229.67 225.00 228.31 2,115,401 +0.84 +0.37
2025-04-24 229.65 229.65 225.33 227.47 1,869,687 -1.16 -0.51
2025-04-23 230.45 231.00 226.50 228.63 1,797,021 -1.33 -0.58
2025-04-22 228.25 231.90 227.59 229.96 1,868,733 +2.39 +1.05
2025-04-21 230.78 231.23 224.29 227.57 1,410,715 -3.34 -1.45
2025-04-17 229.86 232.56 229.29 230.91 1,372,121 +1.34 +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 231.00
On 2025-04-23		 220.70
On 2025-04-29		 -1.16 -0.50 231.00
On 2025-04-23		 220.70
On 2025-04-29		 -4.46 228.46
10D 233.89
On 2025-04-15		 220.70
On 2025-04-29		 -3.50 -1.51 233.89
On 2025-04-15		 220.70
On 2025-04-29		 -5.64 229.18
20D 239.32
On 2025-04-03		 213.50
On 2025-04-09		 -2.71 -1.17 239.32
On 2025-04-03		 213.50
On 2025-04-09		 -10.79 228.59
WTD 229.93
On 2025-04-29		 220.70
On 2025-04-29		 0.49 0.21 229.41
On 2025-04-28		 229.41
On 2025-04-28		 0.00 228.94
MTD 239.32
On 2025-04-03		 213.50
On 2025-04-09		 -2.71 -1.17 239.32
On 2025-04-03		 213.50
On 2025-04-09		 -10.79 228.59
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

623.15 +4.92 +0.80 843,184
WM

Waste Management Inc.

228.80 -0.28 -0.12 2,249,198