WM: Waste Management Inc.

As of Friday, May 30th, 2025

$ 237.76

-- 0 0%

Open: 237.76
High: 237.76
Low: 237.76
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 237.76

+0.61 +0.26%

Open: 235.90
High: 237.99
Low: 235.21
Volume: 1,257,330

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 235.90 237.99 235.21 237.76 1,257,330 +0.61 +0.26
2025-05-28 237.89 238.35 236.80 237.15 1,854,445 -0.88 -0.37
2025-05-27 236.81 238.19 236.50 238.03 1,791,133 +1.22 +0.52
2025-05-23 236.00 237.34 233.01 236.81 1,502,975 +3.49 +1.50
2025-05-22 233.50 234.83 231.71 233.32 1,750,716 -0.79 -0.34
2025-05-21 234.09 235.46 233.36 234.11 1,864,296 +0.22 +0.09
2025-05-20 232.21 234.31 232.21 233.89 1,901,125 +1.94 +0.84
2025-05-19 229.41 232.22 229.41 231.95 1,203,636 +2.08 +0.90
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 238.35
On 2025-05-28		 231.71
On 2025-05-22		 3.65 1.56 238.35
On 2025-05-28		 235.21
On 2025-05-29		 -1.32 236.61
10D 238.35
On 2025-05-28		 223.72
On 2025-05-15		 15.29 6.87 235.46
On 2025-05-21		 231.71
On 2025-05-22		 -1.59 234.09
20D 238.35
On 2025-05-28		 219.76
On 2025-05-14		 4.40 1.89 237.38
On 2025-05-08		 219.76
On 2025-05-14		 -7.42 232.45
WTD 238.35
On 2025-05-28		 235.21
On 2025-05-29		 0.95 0.40 238.35
On 2025-05-28		 235.21
On 2025-05-29		 -1.32 237.65
MTD 238.35
On 2025-05-28		 219.76
On 2025-05-14		 4.40 1.89 237.38
On 2025-05-08		 219.76
On 2025-05-14		 -7.42 232.45
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.89 +0.73 +0.30 794,863
KO

The Coca-Cola Company

71.78 +0.29 +0.40 2,394,702
PFE

Pfizer Inc.

23.42 -0.04 -0.15 5,370,426
VZ

Verizon Communications Inc.

43.73 +0.40 +0.92 2,141,851
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,241.97 +26.24 +0.06 131,911,018
DJTA

Dow Jones Transportation Average

14,711.41 -33.97 -0.23 27,283,239
SPX

S&P 500 Index

5,905.04 -7.13 -0.12
OEX

S&P 100 Index

2,883.14 -2.46 -0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,331.02 -32.93 -0.15
NYA

NYSE Composite Index

19,739.24 -4.61 -0.02
XAX

NYSE AMEX Composite Index

5,199.45 -12.67 -0.24
RUI

RUSSELL 1000 Index

3,231.73 -3.84 -0.12
RUT

Russell 2000 Index

2,067.43 -7.34 -0.35
RUA

Russell 3000 Index

3,356.01 -4.33 -0.13
VIX

CBOE Volatility Index

19.04 -0.14 -0.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +0.02 +0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.55 -0.07 -0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.49 -9.56 -0.10
 
Recent
Ticker Last Chg %Chg Volume
FIS

Fidelity National Information Services Inc.

78.27 0.00 0.00
TDS

Telephone and Data Systems Inc.

34.17 0.00 0.00
WM

Waste Management Inc.

237.76 0.00 0.00