WM: Waste Management Inc.

As of Friday, December 5th, 2025

$ 213.58

-0.61 -0.28%

Open: 213.07
High: 215.39
Low: 212.91
Volume: 1,268,959
Previous Close on Thursday, December 4th, 2025

$ 214.19

-1.96 -0.91%

Open: 216.30
High: 216.72
Low: 213.26
Volume: 2,402,872

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 213.07 215.39 212.91 213.58 1,268,959 -0.61 -0.28
2025-12-04 216.30 216.72 213.26 214.19 2,402,872 -1.96 -0.91
2025-12-03 214.96 217.52 214.62 216.15 1,615,346 +1.61 +0.75
2025-12-02 216.15 216.77 213.51 214.54 1,886,055 -1.39 -0.64
2025-12-01 217.94 219.48 215.43 215.93 2,776,552 -1.94 -0.89
2025-11-28 216.65 218.32 216.00 217.87 674,784 +0.52 +0.24
2025-11-26 216.81 218.13 215.83 217.35 1,805,488 +1.12 +0.52
2025-11-25 213.50 216.65 212.49 216.23 1,628,577 +4.39 +2.07
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 219.48
On 2025-12-01		 212.91
On 2025-12-05		 -4.29 -1.97 219.48
On 2025-12-01		 212.91
On 2025-12-05		 -2.99 214.88
10D 219.48
On 2025-12-01		 211.71
On 2025-11-24		 -3.22 -1.49 218.39
On 2025-11-21		 211.71
On 2025-11-24		 -3.06 215.43
20D 219.48
On 2025-12-01		 197.47
On 2025-11-10		 13.96 6.99 218.39
On 2025-11-21		 211.71
On 2025-11-24		 -3.06 211.46
WTD 219.48
On 2025-12-01		 212.91
On 2025-12-05		 -4.29 -1.97 219.48
On 2025-12-01		 212.91
On 2025-12-05		 -2.99 214.88
MTD 219.48
On 2025-12-01		 212.91
On 2025-12-05		 -4.29 -1.97 219.48
On 2025-12-01		 212.91
On 2025-12-05		 -2.99 214.88
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CC

The Chemours Company

12.70 +0.16 +1.28 2,382,896
LSTR

Landstar System Inc.

142.04 +1.36 +0.97 49,894
FTDR

frontdoor Inc.

53.07 -0.21 -0.39 647,042
LBTYA

Liberty Global Plc. Class A

11.34 +0.27 +2.44 1,144,446
WM

Waste Management Inc.

213.58 -0.61 -0.28 1,268,959