WM: Waste Management Inc.

As of Thursday, October 22nd, 2026

$ 237.00

+7.82 +3.41%

Open: 231.38
High: 239.62
Low: 231.32
Volume: 2,946,062
Previous Close on Wednesday, October 21st, 2026

$ 229.18

-2.55 -1.10%

Open: 230.26
High: 230.94
Low: 229.29
Volume: 2,245,969

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-22 231.38 239.62 231.32 237.00 2,946,062 +7.82 +3.41
2026-10-21 230.26 230.94 229.29 229.18 2,245,969 -2.55 -1.10
2026-10-20 228.80 232.16 227.00 231.73 3,153,771 +5.32 +2.35
2026-10-19 224.54 227.18 223.00 226.41 2,428,125 -0.45 -0.20
2026-10-16 224.78 227.16 223.67 226.86 2,526,546 +2.67 +1.19
2026-10-15 220.70 224.46 220.33 224.19 5,219,632 +8.44 +3.91
2026-10-14 213.21 215.80 212.55 215.75 1,937,175 +3.92 +1.85
2026-10-13 212.52 213.00 209.68 211.83 1,534,648 +0.69 +0.33
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 239.62
On 2026-10-22		 223.00
On 2026-10-19		 12.81 5.71 232.16
On 2026-10-20		 229.29
On 2026-10-21		 -1.24 230.24
10D 239.62
On 2026-10-22		 207.30
On 2026-10-09		 26.90 12.80 232.16
On 2026-10-20		 229.29
On 2026-10-21		 -1.24 222.29
20D 239.62
On 2026-10-22		 200.58
On 2026-10-02		 29.04 13.96 208.00
On 2026-09-28		 200.58
On 2026-10-02		 -3.57 214.36
WTD 239.62
On 2026-10-22		 223.00
On 2026-10-19		 10.14 4.47 232.16
On 2026-10-20		 229.29
On 2026-10-21		 -1.24 231.08
MTD 239.62
On 2026-10-22		 200.58
On 2026-10-02		 33.08 16.22 211.23
On 2026-10-08		 207.30
On 2026-10-09		 -1.86 216.43
As of Thursday, October 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.50 -2.63 -0.89 5,719,496
KO

The Coca-Cola Company

95.35 +2.67 +2.88 16,775,289
PFE

Pfizer Inc.

30.33 +0.51 +1.71 27,493,448
VZ

Verizon Communications Inc.

45.11 +1.51 +3.46 25,800,623
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,867.98 +11.89 +0.02 493,144,861
DJTA

Dow Jones Transportation Average

20,294.43 +371.87 +1.87 102,027,516
SPX

S&P 500 Index

7,663.43 -93.74 -1.21
OEX

S&P 100 Index

3,796.17 -58.13 -1.51
NDX

NASDAQ 100 Index

28,958.69 -863.83 -2.90
NYA

NYSE Composite Index

24,275.72 +22.60 +0.09
XAX

NYSE AMEX Composite Index

8,360.70 -229.64 -2.67
RUI

RUSSELL 1000 Index

4,167.37 -49.24 -1.17
RUT

Russell 2000 Index

2,784.03 +3.01 +0.11
RUA

Russell 3000 Index

4,338.22 -49.06 -1.12
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 +0.56 +2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 +0.97 +4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 +1.33 +7.10
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

237.00 +7.82 +3.41 2,946,062