WM: Waste Management Inc.

As of Friday, July 31st, 2026

$ 226.55

+0.22 +0.10%

Open: 225.85
High: 228.45
Low: 224.00
Volume: 2,188,962
Previous Close on Thursday, July 30th, 2026

$ 226.33

-10.27 -4.34%

Open: 230.02
High: 231.11
Low: 225.15
Volume: 2,933,874

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 225.85 228.45 224.00 226.55 2,188,962 +0.22 +0.10
2026-07-30 230.02 231.11 225.15 226.33 2,933,874 -10.27 -4.34
2026-07-29 236.69 242.88 235.75 236.60 2,694,231 -2.81 -1.17
2026-07-28 242.21 243.61 238.80 239.41 1,991,027 +1.51 +0.63
2026-07-27 238.10 241.13 237.67 237.90 1,445,944 -0.85 -0.36
2026-07-24 237.52 239.30 236.63 238.75 1,301,869 +1.48 +0.62
2026-07-23 236.66 239.49 235.00 237.27 1,431,194 +0.89 +0.38
2026-07-22 235.17 236.76 233.41 236.38 1,550,369 +3.20 +1.37
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 243.61
On 2026-07-28		 224.00
On 2026-07-31		 -12.20 -5.11 243.61
On 2026-07-28		 224.00
On 2026-07-31		 -8.05 233.36
10D 243.61
On 2026-07-28		 224.00
On 2026-07-31		 -12.76 -5.33 243.61
On 2026-07-28		 224.00
On 2026-07-31		 -8.05 235.14
20D 247.15
On 2026-07-17		 224.00
On 2026-07-31		 -3.85 -1.67 247.15
On 2026-07-17		 224.00
On 2026-07-31		 -9.36 235.09
WTD 243.61
On 2026-07-28		 224.00
On 2026-07-31		 -12.20 -5.11 243.61
On 2026-07-28		 224.00
On 2026-07-31		 -8.05 233.36
MTD 247.15
On 2026-07-17		 223.30
On 2026-07-01		 3.67 1.65 247.15
On 2026-07-17		 224.00
On 2026-07-31		 -9.36 234.38
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

226.55 +0.22 +0.10 2,188,962