WM: Waste Management Inc.

As of Tuesday, July 1st, 2025

$ 228.80

-0.02 -0.01%

Open: 228.52
High: 230.21
Low: 226.91
Volume: 1,573,739
Previous Close on Monday, June 30th, 2025

$ 228.82

+0.56 +0.25%

Open: 228.36
High: 229.28
Low: 226.96
Volume: 1,743,923

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 228.52 230.21 226.91 228.80 1,573,739 -0.02 -0.01
2025-06-30 228.36 229.28 226.96 228.82 1,743,923 +0.56 +0.25
2025-06-27 227.02 229.48 226.45 228.26 2,895,831 +1.54 +0.68
2025-06-26 229.87 229.87 226.04 226.72 2,036,769 -1.86 -0.81
2025-06-25 234.00 234.28 227.71 228.58 2,164,451 -5.56 -2.37
2025-06-24 235.01 235.69 232.23 234.14 1,572,203 -0.57 -0.24
2025-06-23 231.90 234.84 231.73 234.71 1,584,159 +2.77 +1.19
2025-06-20 233.50 234.91 231.14 231.94 2,583,471 -1.28 -0.55
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 234.28
On 2025-06-25		 226.04
On 2025-06-26		 -5.34 -2.28 234.28
On 2025-06-25		 226.04
On 2025-06-26		 -3.52 228.24
10D 235.69
On 2025-06-24		 226.04
On 2025-06-26		 -5.86 -2.50 235.69
On 2025-06-24		 226.04
On 2025-06-26		 -4.09 230.95
20D 242.58
On 2025-06-03		 226.04
On 2025-06-26		 -13.30 -5.49 242.58
On 2025-06-03		 226.04
On 2025-06-26		 -6.82 233.71
WTD 230.21
On 2025-07-01		 226.91
On 2025-07-01		 0.54 0.24 229.28
On 2025-06-30		 229.28
On 2025-06-30		 0.00 228.81
MTD 230.21
On 2025-07-01		 226.91
On 2025-07-01		 -0.02 -0.01 -- -- -- 228.80
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

228.80 -0.02 -0.01 1,573,739