WM: Waste Management Inc.

As of Friday, December 26th, 2025

$ 221.10

-0.26 -0.12%

Open: 221.29
High: 222.17
Low: 220.12
Volume: 503,281
Previous Close on Wednesday, December 24th, 2025

$ 221.36

+1.02 +0.46%

Open: 221.11
High: 221.82
Low: 220.64
Volume: 451,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 221.29 222.17 220.12 221.10 503,281 -0.26 -0.12
2025-12-24 221.11 221.82 220.64 221.36 451,197 +1.02 +0.46
2025-12-23 219.62 220.54 219.05 220.34 914,838 +0.68 +0.31
2025-12-22 215.46 219.80 214.00 219.66 1,575,144 +3.32 +1.53
2025-12-19 218.31 218.43 216.28 216.34 4,165,112 -1.98 -0.91
2025-12-18 218.55 220.53 217.92 218.32 1,454,013 -1.45 -0.66
2025-12-17 218.00 220.57 217.82 219.77 1,570,621 +0.87 +0.40
2025-12-16 219.94 220.59 218.40 218.90 1,582,862 +0.58 +0.27
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 222.17
On 2025-12-26		 214.00
On 2025-12-22		 2.78 1.27 218.43
On 2025-12-19		 218.43
On 2025-12-19		 0.00 219.76
10D 222.17
On 2025-12-26		 212.66
On 2025-12-12		 9.05 4.27 220.59
On 2025-12-16		 214.00
On 2025-12-22		 -2.99 218.97
20D 222.17
On 2025-12-26		 207.74
On 2025-12-10		 3.75 1.73 219.48
On 2025-12-01		 207.74
On 2025-12-10		 -5.35 216.14
WTD 222.17
On 2025-12-26		 214.00
On 2025-12-22		 4.76 2.20 219.80
On 2025-12-22		 219.80
On 2025-12-22		 0.00 220.62
MTD 222.17
On 2025-12-26		 207.74
On 2025-12-10		 3.23 1.48 219.48
On 2025-12-01		 207.74
On 2025-12-10		 -5.35 216.04
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
AMAT

Applied Materials Inc.

261.90 +1.12 +0.43 1,751,402
B

Barnes Group Inc.

46.21 +0.76 +1.67 6,234,252
PII

Polaris Inc.

66.25 -0.03 -0.05 336,465
CC

The Chemours Company

12.09 +0.09 +0.75 1,736,063
WM

Waste Management Inc.

221.10 -0.26 -0.12 503,281