WM: Waste Management Inc.

As of Friday, November 14th, 2025

$ 209.17

+4.66 +2.28%

Open: 206.11
High: 210.92
Low: 204.91
Volume: 3,445,683
Previous Close on Thursday, November 13th, 2025

$ 204.51

+0.71 +0.35%

Open: 204.00
High: 207.44
Low: 203.56
Volume: 2,631,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 206.11 210.92 204.91 209.17 3,445,683 +4.66 +2.28
2025-11-13 204.00 207.44 203.56 204.51 2,631,458 +0.71 +0.35
2025-11-12 203.96 205.92 203.35 203.80 1,666,045 +0.53 +0.26
2025-11-11 201.64 203.71 201.02 203.27 1,488,973 +2.80 +1.40
2025-11-10 200.55 201.16 197.47 200.47 2,138,212 -1.45 -0.72
2025-11-07 200.80 202.30 199.86 201.92 1,666,894 +2.30 +1.15
2025-11-06 200.17 201.67 198.62 199.62 1,796,994 -0.92 -0.46
2025-11-05 200.32 202.20 200.27 200.54 2,053,966 -0.14 -0.07
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 210.92
On 2025-11-14		 197.47
On 2025-11-10		 7.25 3.59 201.16
On 2025-11-10		 201.16
On 2025-11-10		 0.00 204.24
10D 210.92
On 2025-11-14		 194.11
On 2025-11-03		 9.40 4.71 202.30
On 2025-11-07		 197.47
On 2025-11-10		 -2.39 202.08
20D 219.09
On 2025-10-22		 194.11
On 2025-11-03		 -6.31 -2.93 219.09
On 2025-10-22		 194.11
On 2025-11-03		 -11.40 205.71
WTD 210.92
On 2025-11-14		 197.47
On 2025-11-10		 7.25 3.59 201.16
On 2025-11-10		 201.16
On 2025-11-10		 0.00 204.24
MTD 210.92
On 2025-11-14		 194.11
On 2025-11-03		 9.40 4.71 202.30
On 2025-11-07		 197.47
On 2025-11-10		 -2.39 202.08
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

209.17 +4.66 +2.28 3,445,683