WM: Waste Management Inc.

As of Monday, September 15th, 2025

$ 216.13

-2.03 -0.93%

Open: 218.61
High: 219.08
Low: 216.01
Volume: 1,298,732
Previous Close on Friday, September 12th, 2025

$ 218.16

-2.34 -1.06%

Open: 219.76
High: 220.67
Low: 217.56
Volume: 1,086,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 218.61 219.08 216.01 216.13 1,298,730 -2.03 -0.93
2025-09-12 219.76 220.67 217.56 218.16 1,086,723 -2.34 -1.06
2025-09-11 217.58 220.79 215.45 220.50 1,828,837 +2.81 +1.29
2025-09-10 218.36 219.35 216.83 217.69 1,180,719 -1.47 -0.67
2025-09-09 218.74 219.37 217.10 219.16 1,520,043 +0.11 +0.05
2025-09-08 220.01 220.61 217.87 219.05 1,508,993 -1.01 -0.46
2025-09-05 224.54 224.85 218.66 220.06 2,017,293 -4.89 -2.17
2025-09-04 224.58 226.24 224.11 224.95 1,499,780 +0.54 +0.24
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 220.79
On 2025-09-11		 215.45
On 2025-09-11		 -2.92 -1.33 220.79
On 2025-09-11		 216.01
On 2025-09-15		 -2.16 218.33
10D 226.85
On 2025-09-02		 215.45
On 2025-09-11		 -10.26 -4.53 226.85
On 2025-09-02		 215.45
On 2025-09-11		 -5.03 220.58
20D 232.58
On 2025-08-20		 215.45
On 2025-09-11		 -10.68 -4.71 232.58
On 2025-08-20		 215.45
On 2025-09-11		 -7.37 223.56
WTD 219.08
On 2025-09-15		 216.01
On 2025-09-15		 -2.03 -0.93 -- -- -- 216.13
MTD 226.85
On 2025-09-02		 215.45
On 2025-09-11		 -10.26 -4.53 226.85
On 2025-09-02		 215.45
On 2025-09-11		 -5.03 220.58
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,676
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,523,213
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,227
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

216.13 -2.03 -0.93 1,298,732