WM: Waste Management Inc.

As of Wednesday, April 24th, 2024

$ 210.43

+1.78 +0.85%

Open: 208.17
High: 210.71
Low: 207.59
Volume: 1,828,605
Previous Close on Tuesday, April 23rd, 2024

$ 208.65

+1.12 +0.54%

Open: 207.25
High: 210.14
Low: 207.24
Volume: 1,589,645

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 208.17 210.71 207.59 210.43 1,828,605 +1.78 +0.85
2024-04-23 207.25 210.14 207.24 208.65 1,589,645 +1.12 +0.54
2024-04-22 207.69 209.00 207.31 207.53 1,409,515 +0.46 +0.22
2024-04-19 206.45 207.33 205.80 207.07 1,353,935 +2.00 +0.98
2024-04-18 205.59 206.05 204.52 205.07 982,728 -1.08 -0.52
2024-04-17 206.17 206.31 204.37 206.15 1,193,332 +1.17 +0.57
2024-04-16 206.52 207.67 204.94 204.98 1,447,495 -0.38 -0.19
2024-04-15 207.36 208.00 204.88 205.36 1,401,429 -0.01 0.00
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 210.71
On 2024-04-24		 204.52
On 2024-04-18		 4.28 2.08 206.05
On 2024-04-18		 206.05
On 2024-04-18		 0.00 207.75
10D 210.71
On 2024-04-24		 204.37
On 2024-04-17		 2.23 1.07 208.06
On 2024-04-11		 204.37
On 2024-04-17		 -1.77 206.66
20D 214.54
On 2024-03-28		 204.37
On 2024-04-17		 -1.34 -0.63 214.54
On 2024-03-28		 204.37
On 2024-04-17		 -4.74 208.18
WTD 210.71
On 2024-04-24		 207.24
On 2024-04-23		 3.36 1.62 209.00
On 2024-04-22		 209.00
On 2024-04-22		 0.00 208.87
MTD 213.52
On 2024-04-01		 204.37
On 2024-04-17		 -2.72 -1.28 213.52
On 2024-04-01		 204.37
On 2024-04-17		 -4.29 207.58
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,489
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,213
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,375,160
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,409
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,743,055
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,327,298
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.91 +0.18 +1.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.28 +0.08 +0.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.81 +0.09 +0.54
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

210.43 +1.78 +0.85 1,828,605