WM: Waste Management Inc.

As of Wednesday, April 16th, 2025

$ 229.57

-1.91 -0.83%

Open: 232.62
High: 233.13
Low: 228.46
Volume: 1,778,379
Previous Close on Tuesday, April 15th, 2025

$ 231.48

-0.82 -0.35%

Open: 233.38
High: 233.89
Low: 231.10
Volume: 1,323,661

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 232.62 233.13 228.46 229.57 1,778,350 -1.91 -0.83
2025-04-15 233.38 233.89 231.10 231.48 1,323,661 -0.82 -0.35
2025-04-14 231.27 233.15 229.96 232.30 1,316,576 +2.92 +1.27
2025-04-11 224.19 230.40 223.65 229.38 1,904,157 +2.93 +1.29
2025-04-10 222.61 228.32 220.73 226.45 2,155,582 +2.03 +0.90
2025-04-09 214.00 226.31 213.50 224.42 3,274,364 +7.95 +3.67
2025-04-08 225.79 225.79 213.66 216.47 2,165,958 -4.09 -1.85
2025-04-07 219.14 226.75 215.01 220.56 2,911,873 -4.64 -2.06
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 233.89
On 2025-04-15		 220.73
On 2025-04-10		 5.15 2.29 233.89
On 2025-04-15		 228.46
On 2025-04-16		 -2.32 229.84
10D 239.32
On 2025-04-03		 213.50
On 2025-04-09		 -4.99 -2.13 239.32
On 2025-04-03		 213.50
On 2025-04-09		 -10.79 227.27
20D 239.32
On 2025-04-03		 213.50
On 2025-04-09		 2.21 0.97 239.32
On 2025-04-03		 213.50
On 2025-04-09		 -10.79 228.18
WTD 233.89
On 2025-04-15		 228.46
On 2025-04-16		 0.19 0.08 233.89
On 2025-04-15		 228.46
On 2025-04-16		 -2.32 231.12
MTD 239.32
On 2025-04-03		 213.50
On 2025-04-09		 -1.94 -0.84 239.32
On 2025-04-03		 213.50
On 2025-04-09		 -10.79 228.42
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
AAXJ

iShares MSCI All Country Asia ex Jpn ETF

70.01 -1.04 -1.46 328,897
GSLC

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF

103.39 -2.30 -2.18 277,289
SLYG

SPDR S&P 600 Small Cap Growth ETF

77.16 -0.85 -1.09 1,034,170
VTIP

Vanguard Short-Term Inflation-Protected Securities ETF

49.70 +0.05 +0.10 1,772,258
WM

Waste Management Inc.

229.57 -1.91 -0.83 1,778,379