WM: Waste Management Inc.

As of Friday, October 2nd, 2026

$ 204.45

+2.55 +1.26%

Open: 201.61
High: 205.00
Low: 200.58
Volume: 2,366,165
Previous Close on Thursday, October 1st, 2026

$ 201.90

-2.02 -0.99%

Open: 204.24
High: 204.85
Low: 201.44
Volume: 2,733,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 201.61 205.00 200.58 204.45 2,366,154 +2.55 +1.26
2026-10-01 204.24 204.85 201.44 201.90 2,733,957 -2.02 -0.99
2026-09-30 207.10 207.40 203.55 203.92 2,335,830 -3.17 -1.53
2026-09-29 205.00 207.23 204.40 207.09 1,513,788 +0.65 +0.31
2026-09-28 207.07 208.00 205.80 206.44 1,623,178 -0.39 -0.19
2026-09-25 207.30 207.98 206.21 206.83 1,745,640 -1.13 -0.54
2026-09-24 208.88 210.24 207.59 207.96 1,969,420 +0.08 +0.04
2026-09-23 208.00 209.44 206.49 207.88 2,739,839 +0.20 +0.10
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 208.00
On 2026-09-28		 200.58
On 2026-10-02		 -2.38 -1.15 208.00
On 2026-09-28		 200.58
On 2026-10-02		 -3.57 204.76
10D 210.38
On 2026-09-21		 200.58
On 2026-10-02		 -6.65 -3.15 210.38
On 2026-09-21		 200.58
On 2026-10-02		 -4.66 206.12
20D 220.75
On 2026-09-04		 200.58
On 2026-10-02		 -17.27 -7.79 220.75
On 2026-09-04		 200.58
On 2026-10-02		 -9.14 210.82
WTD 208.00
On 2026-09-28		 200.58
On 2026-10-02		 -2.38 -1.15 208.00
On 2026-09-28		 200.58
On 2026-10-02		 -3.57 204.76
MTD 205.00
On 2026-10-02		 200.58
On 2026-10-02		 0.53 0.26 204.85
On 2026-10-01		 204.85
On 2026-10-01		 0.00 203.18
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

204.45 +2.55 +1.26 2,366,165