WM: Waste Management Inc.

As of Wednesday, September 17th, 2025

$ 213.88

-- 0 0%

Open: 213.88
High: 213.88
Low: 213.88
Volume: N/A
Previous Close on Tuesday, September 16th, 2025

$ 213.88

-2.25 -1.04%

Open: 216.14
High: 216.53
Low: 213.71
Volume: 2,114,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 216.14 216.53 213.71 213.88 2,114,607 -2.25 -1.04
2025-09-15 218.61 219.08 216.01 216.13 1,298,730 -2.03 -0.93
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
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		 213.71
On 2025-09-16		 -5.28 -2.41 220.79
On 2025-09-11		 213.71
On 2025-09-16		 -3.21 217.27
10D 226.27
On 2025-09-03		 213.71
On 2025-09-16		 -11.85 -5.25 226.27
On 2025-09-03		 213.71
On 2025-09-16		 -5.55 219.40
20D 232.58
On 2025-08-20		 213.71
On 2025-09-16		 -10.32 -4.60 232.58
On 2025-08-20		 213.71
On 2025-09-16		 -8.11 223.05
WTD 219.08
On 2025-09-15		 213.71
On 2025-09-16		 -4.28 -1.96 219.08
On 2025-09-15		 213.71
On 2025-09-16		 -2.45 215.01
MTD 226.85
On 2025-09-02		 213.71
On 2025-09-16		 -12.51 -5.53 226.85
On 2025-09-02		 213.71
On 2025-09-16		 -5.79 219.97
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.38 -3.59 -1.23 3,492,162
KO

The Coca-Cola Company

67.02 +0.78 +1.17 12,342,818
PFE

Pfizer Inc.

24.04 +0.14 +0.56 42,050,904
VZ

Verizon Communications Inc.

44.18 +0.44 +0.99 11,935,182
VIX

CBOE Volatility Index

15.80 -0.56 -3.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,997.41 +239.51 +0.52 426,956,267
DJTA

Dow Jones Transportation Average

15,502.39 -145.64 -0.93 201,179,986
SPX

S&P 500 Index

6,596.46 -10.30 -0.16
OEX

S&P 100 Index

3,290.64 -7.11 -0.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,207.00 -67.25 -0.28
NYA

NYSE Composite Index

21,426.38 +51.19 +0.24
XAX

NYSE AMEX Composite Index

6,990.46 -34.83 -0.50
RUI

RUSSELL 1000 Index

3,610.92 -5.91 -0.16
RUT

Russell 2000 Index

2,406.20 +3.17 +0.13
RUA

Russell 3000 Index

3,756.33 -5.67 -0.15
VIX

CBOE Volatility Index

15.80 -0.56 -3.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.15 -0.17 -0.76
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.75 -0.26 -1.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.54 -0.37 -1.96
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,196.29 -36.77 -0.33
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

213.88 0.00 0.00