WM: Waste Management Inc.

As of Thursday, October 9th, 2025

$ 217.53

-2.45 -1.11%

Open: 219.42
High: 219.96
Low: 216.45
Volume: 1,314,084
Previous Close on Wednesday, October 8th, 2025

$ 219.98

+2.42 +1.11%

Open: 217.58
High: 220.57
Low: 217.08
Volume: 1,268,833

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 219.42 219.96 216.45 217.53 1,314,084 -2.45 -1.11
2025-10-08 217.58 220.57 217.08 219.98 1,268,833 +2.42 +1.11
2025-10-07 217.64 218.26 216.15 217.56 1,049,721 -0.13 -0.06
2025-10-06 219.27 220.00 217.02 217.69 1,115,935 -2.07 -0.94
2025-10-03 216.50 221.01 216.04 219.76 1,175,520 +2.85 +1.31
2025-10-02 218.98 219.05 216.58 216.91 1,809,500 -2.96 -1.35
2025-10-01 220.38 221.25 218.18 219.87 1,582,134 -0.96 -0.43
2025-09-30 218.85 221.58 218.80 220.83 1,813,944 +1.40 +0.64
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 221.01
On 2025-10-03		 216.04
On 2025-10-03		 0.62 0.29 221.01
On 2025-10-03		 216.15
On 2025-10-07		 -2.20 218.50
10D 221.58
On 2025-09-30		 216.04
On 2025-10-03		 0.37 0.17 221.58
On 2025-09-30		 216.04
On 2025-10-03		 -2.50 218.83
20D 221.62
On 2025-09-25		 213.71
On 2025-09-16		 -2.97 -1.35 220.67
On 2025-09-12		 213.71
On 2025-09-16		 -3.15 217.81
WTD 220.57
On 2025-10-08		 216.15
On 2025-10-07		 -2.23 -1.01 220.57
On 2025-10-08		 216.45
On 2025-10-09		 -1.87 218.19
MTD 221.25
On 2025-10-01		 216.04
On 2025-10-03		 -3.30 -1.49 221.25
On 2025-10-01		 216.04
On 2025-10-03		 -2.35 218.47
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
GCI

Gannett Co.

3.70 -0.17 -4.39 2,615,265
POOL

Pool Corporation

296.24 -5.48 -1.82 391,932
FIVE

Five Below Inc.

150.96 -2.80 -1.82 962,286
TDS

Telephone and Data Systems Inc.

39.60 +0.22 +0.56 430,478
WM

Waste Management Inc.

217.53 -2.45 -1.11 1,314,084