WM: Waste Management Inc.

As of Friday, October 4th, 2024

$ 208.09

-1.00 -0.48%

Open: 208.19
High: 209.15
Low: 207.04
Volume: 984,926
Previous Close on Thursday, October 3rd, 2024

$ 209.09

+1.77 +0.85%

Open: 207.39
High: 209.24
Low: 206.21
Volume: 1,012,655

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 208.19 209.15 207.04 208.09 984,925 -1.00 -0.48
2024-10-03 207.39 209.24 206.21 209.09 1,012,655 +1.77 +0.85
2024-10-02 208.50 208.96 206.17 207.32 891,152 -0.61 -0.29
2024-10-01 207.46 208.06 205.84 207.93 951,926 +0.33 +0.16
2024-09-30 205.32 207.81 205.32 207.60 1,521,304 +2.09 +1.02
2024-09-27 205.00 207.10 205.00 205.51 1,458,047 +0.17 +0.08
2024-09-26 207.03 209.00 205.21 205.34 1,500,347 -2.35 -1.13
2024-09-25 208.05 208.63 206.88 207.69 1,272,080 +0.17 +0.08
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 209.24
On 2024-10-03		 205.32
On 2024-09-30		 2.58 1.26 209.24
On 2024-10-03		 207.04
On 2024-10-04		 -1.05 208.01
10D 209.24
On 2024-10-03		 203.88
On 2024-09-23		 3.99 1.95 209.00
On 2024-09-26		 205.00
On 2024-09-27		 -1.91 207.32
20D 211.04
On 2024-09-16		 200.29
On 2024-09-18		 3.36 1.64 211.04
On 2024-09-16		 200.29
On 2024-09-18		 -5.09 206.78
WTD 209.24
On 2024-10-03		 205.32
On 2024-09-30		 2.58 1.26 209.24
On 2024-10-03		 207.04
On 2024-10-04		 -1.05 208.01
MTD 209.24
On 2024-10-03		 205.84
On 2024-10-01		 0.49 0.24 209.24
On 2024-10-03		 207.04
On 2024-10-04		 -1.05 208.11
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

208.09 -1.00 -0.48 984,926