WM: Waste Management Inc.

As of Friday, August 29th, 2025

$ 226.39

+1.81 +0.81%

Open: 224.65
High: 226.82
Low: 224.65
Volume: 1,527,367
Previous Close on Thursday, August 28th, 2025

$ 224.58

-1.25 -0.55%

Open: 225.70
High: 225.70
Low: 223.32
Volume: 999,820

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 224.65 226.82 224.65 226.39 1,527,344 +1.81 +0.81
2025-08-28 225.70 225.70 223.32 224.58 999,820 -1.25 -0.55
2025-08-27 225.15 226.16 224.88 225.83 1,010,581 +0.58 +0.26
2025-08-26 224.48 225.58 223.67 225.25 1,391,868 +1.21 +0.54
2025-08-25 227.39 227.98 223.55 224.04 1,101,280 -2.98 -1.31
2025-08-22 229.67 231.40 226.78 227.02 1,330,968 -2.59 -1.13
2025-08-21 230.27 230.27 228.76 229.61 958,471 -0.42 -0.18
2025-08-20 230.25 232.58 229.58 230.03 1,868,181 +1.54 +0.67
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 227.98
On 2025-08-25		 223.32
On 2025-08-28		 -0.63 -0.28 227.98
On 2025-08-25		 223.32
On 2025-08-28		 -2.04 225.22
10D 232.58
On 2025-08-20		 223.32
On 2025-08-28		 -0.42 -0.19 232.58
On 2025-08-20		 223.32
On 2025-08-28		 -3.98 226.54
20D 237.27
On 2025-08-11		 222.46
On 2025-08-14		 -2.49 -1.09 237.27
On 2025-08-11		 222.46
On 2025-08-14		 -6.24 228.93
WTD 227.98
On 2025-08-25		 223.32
On 2025-08-28		 -0.63 -0.28 227.98
On 2025-08-25		 223.32
On 2025-08-28		 -2.04 225.22
MTD 237.27
On 2025-08-11		 222.46
On 2025-08-14		 -2.77 -1.21 237.27
On 2025-08-11		 222.46
On 2025-08-14		 -6.24 228.93
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
AXP

American Express Company

331.28 +4.29 +1.31 2,980,887
FIS

Fidelity National Information Services Inc.

69.81 +0.06 +0.09 4,449,783
POOL

Pool Corporation

310.71 -4.26 -1.35 441,178
TDS

Telephone and Data Systems Inc.

40.09 -0.18 -0.45 1,382,234
WM

Waste Management Inc.

226.39 +1.81 +0.81 1,527,367