WM: Waste Management Inc.

As of Friday, May 15th, 2026

$ 219.82

+1.00 +0.46%

Open: 221.43
High: 222.13
Low: 219.29
Volume: 2,027,596
Previous Close on Thursday, May 14th, 2026

$ 218.82

+2.38 +1.10%

Open: 217.68
High: 219.35
Low: 217.00
Volume: 3,076,551

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 221.43 222.13 219.29 219.82 2,027,596 +1.00 +0.46
2026-05-14 217.68 219.35 217.00 218.82 3,076,551 +2.38 +1.10
2026-05-13 215.00 216.75 213.29 216.44 2,171,325 -1.21 -0.56
2026-05-12 215.99 219.95 214.89 217.65 1,848,602 +3.54 +1.65
2026-05-11 215.45 215.79 212.15 214.11 2,021,554 -1.26 -0.59
2026-05-08 220.87 221.68 214.97 215.37 2,495,864 -6.08 -2.75
2026-05-07 220.00 222.35 219.19 221.45 1,585,580 +0.93 +0.42
2026-05-06 223.09 223.74 220.01 220.52 1,715,540 -3.97 -1.77
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 222.13
On 2026-05-15		 212.15
On 2026-05-11		 4.45 2.07 219.95
On 2026-05-12		 213.29
On 2026-05-13		 -3.03 217.37
10D 229.82
On 2026-05-04		 212.15
On 2026-05-11		 -8.95 -3.91 229.82
On 2026-05-04		 212.15
On 2026-05-11		 -7.69 219.65
20D 235.62
On 2026-05-01		 212.15
On 2026-05-11		 -4.13 -1.84 235.62
On 2026-05-01		 212.15
On 2026-05-11		 -9.96 223.78
WTD 222.13
On 2026-05-15		 212.15
On 2026-05-11		 4.45 2.07 219.95
On 2026-05-12		 213.29
On 2026-05-13		 -3.03 217.37
MTD 235.62
On 2026-05-01		 212.15
On 2026-05-11		 -12.73 -5.47 235.62
On 2026-05-01		 212.15
On 2026-05-11		 -9.96 220.48
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

219.82 +1.00 +0.46 2,027,596