WM: Waste Management Inc.

As of Wednesday, June 18th, 2025

$ 233.22

-1.08 -0.46%

Open: 235.00
High: 235.00
Low: 232.59
Volume: 1,067,320
Previous Close on Tuesday, June 17th, 2025

$ 234.30

-0.36 -0.15%

Open: 234.30
High: 235.27
Low: 232.87
Volume: 871,591

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 235.00 235.00 232.59 233.22 1,067,320 -1.08 -0.46
2025-06-17 234.30 235.27 232.87 234.30 871,591 -0.36 -0.15
2025-06-16 236.78 237.92 234.28 234.66 1,021,487 -1.84 -0.78
2025-06-13 236.95 239.60 235.88 236.50 1,360,283 -0.65 -0.27
2025-06-12 234.82 237.15 234.36 237.15 1,085,980 +2.86 +1.22
2025-06-11 233.96 234.90 231.34 234.29 1,396,907 +0.30 +0.13
2025-06-10 234.07 235.03 232.70 233.99 1,319,030 0.00 0.00
2025-06-09 236.03 236.03 230.50 233.99 1,305,729 -2.34 -0.99
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 239.60
On 2025-06-13		 232.59
On 2025-06-18		 -1.07 -0.46 239.60
On 2025-06-13		 232.59
On 2025-06-18		 -2.93 235.17
10D 239.60
On 2025-06-13		 230.50
On 2025-06-09		 -5.67 -2.37 239.32
On 2025-06-05		 230.50
On 2025-06-09		 -3.69 235.31
20D 242.58
On 2025-06-03		 230.50
On 2025-06-09		 -0.67 -0.29 242.58
On 2025-06-03		 230.50
On 2025-06-09		 -4.98 236.62
WTD 237.92
On 2025-06-16		 232.59
On 2025-06-18		 -3.28 -1.39 237.92
On 2025-06-16		 232.59
On 2025-06-18		 -2.24 234.06
MTD 242.58
On 2025-06-03		 230.50
On 2025-06-09		 -7.75 -3.22 242.58
On 2025-06-03		 230.50
On 2025-06-09		 -4.98 236.48
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

233.22 -1.08 -0.46 1,067,320