WM: Waste Management Inc.

As of Wednesday, November 5th, 2025

$ 200.54

-0.14 -0.07%

Open: 200.32
High: 202.20
Low: 200.27
Volume: 2,053,966
Previous Close on Tuesday, November 4th, 2025

$ 200.68

+3.91 +1.99%

Open: 198.91
High: 200.80
Low: 197.46
Volume: 2,500,180

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-05 200.32 202.20 200.27 200.54 2,053,966 -0.14 -0.07
2025-11-04 198.91 200.80 197.46 200.68 2,500,180 +3.91 +1.99
2025-11-03 199.00 199.35 194.11 196.77 2,258,001 -3.00 -1.50
2025-10-31 200.10 201.00 198.75 199.77 2,364,838 -0.80 -0.40
2025-10-30 198.00 201.42 197.44 200.57 2,689,808 +3.04 +1.54
2025-10-29 203.79 203.79 197.02 197.53 3,604,274 -6.70 -3.28
2025-10-28 198.98 208.80 197.25 204.23 3,975,617 -9.54 -4.46
2025-10-27 215.28 215.28 212.97 213.77 2,570,847 -0.89 -0.41
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 202.20
On 2025-11-05		 194.11
On 2025-11-03		 3.01 1.52 201.42
On 2025-10-30		 194.11
On 2025-11-03		 -3.63 199.67
10D 217.88
On 2025-10-23		 194.11
On 2025-11-03		 -15.92 -7.35 217.88
On 2025-10-23		 194.11
On 2025-11-03		 -10.91 204.46
20D 220.24
On 2025-10-10		 194.11
On 2025-11-03		 -19.44 -8.84 220.24
On 2025-10-10		 194.11
On 2025-11-03		 -11.86 210.29
WTD 202.20
On 2025-11-05		 194.11
On 2025-11-03		 0.77 0.39 199.35
On 2025-11-03		 199.35
On 2025-11-03		 0.00 199.33
MTD 202.20
On 2025-11-05		 194.11
On 2025-11-03		 0.77 0.39 199.35
On 2025-11-03		 199.35
On 2025-11-03		 0.00 199.33
As of Wednesday, November 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

305.11 +0.91 +0.30 4,709,633
KO

The Coca-Cola Company

68.51 -0.15 -0.22 12,845,457
PFE

Pfizer Inc.

24.61 +0.31 +1.28 107,116,753
VZ

Verizon Communications Inc.

39.69 +0.37 +0.94 22,922,865
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,311.00 +225.76 +0.48 469,014,475
DJTA

Dow Jones Transportation Average

16,051.45 +151.15 +0.95 147,635,467
SPX

S&P 500 Index

6,796.29 +24.74 +0.37
OEX

S&P 100 Index

3,424.32 +8.33 +0.24
NDX

NASDAQ 100 Index

25,620.03 +184.33 +0.72
NYA

NYSE Composite Index

21,361.57 +78.86 +0.37
XAX

NYSE AMEX Composite Index

6,830.89 +43.20 +0.64
RUI

RUSSELL 1000 Index

3,705.92 +14.35 +0.39
RUT

Russell 2000 Index

2,464.78 +37.44 +1.54
RUA

Russell 3000 Index

3,854.84 +16.82 +0.44
VIX

CBOE Volatility Index

18.01 -0.99 -5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.70 -0.37 -1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.64 -0.53 -2.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.60 -0.69 -3.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,932.43 +77.00 +0.65
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

200.54 -0.14 -0.07 2,053,966