WM: Waste Management Inc.

As of Friday, July 18th, 2025

$ 227.32

+1.62 +0.72%

Open: 225.82
High: 228.35
Low: 225.82
Volume: 1,996,325
Previous Close on Thursday, July 17th, 2025

$ 225.70

-0.16 -0.07%

Open: 225.56
High: 226.16
Low: 223.40
Volume: 1,394,881

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 225.82 228.35 225.82 227.32 1,996,319 +1.62 +0.72
2025-07-17 225.56 226.16 223.40 225.70 1,394,881 -0.16 -0.07
2025-07-16 225.31 225.91 223.39 225.86 1,268,479 +0.02 +0.01
2025-07-15 229.00 229.13 225.76 225.84 1,188,824 -3.46 -1.51
2025-07-14 225.32 229.50 225.32 229.30 1,796,593 +3.29 +1.46
2025-07-11 225.44 226.50 223.95 226.01 1,697,227 +0.36 +0.16
2025-07-10 225.82 227.08 224.15 225.65 1,595,890 -0.10 -0.04
2025-07-09 224.55 226.66 223.21 225.75 1,860,717 +0.88 +0.39
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 229.50
On 2025-07-14		 223.39
On 2025-07-16		 1.31 0.58 229.50
On 2025-07-14		 223.39
On 2025-07-16		 -2.66 226.80
10D 229.50
On 2025-07-14		 223.21
On 2025-07-09		 0.22 0.10 229.50
On 2025-07-14		 223.39
On 2025-07-16		 -2.66 226.32
20D 235.69
On 2025-06-24		 222.15
On 2025-07-02		 -5.90 -2.53 235.69
On 2025-06-24		 222.15
On 2025-07-02		 -5.74 227.78
WTD 229.50
On 2025-07-14		 223.39
On 2025-07-16		 1.31 0.58 229.50
On 2025-07-14		 223.39
On 2025-07-16		 -2.66 226.80
MTD 230.21
On 2025-07-01		 222.15
On 2025-07-02		 -1.50 -0.66 230.21
On 2025-07-01		 222.15
On 2025-07-02		 -3.50 226.35
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
FIS

Fidelity National Information Services Inc.

80.33 -0.41 -0.51 2,382,447
POOL

Pool Corporation

298.86 +0.05 +0.02 688,291
TDS

Telephone and Data Systems Inc.

36.43 -1.22 -3.24 1,049,350
WM

Waste Management Inc.

227.32 +1.62 +0.72 1,996,325