WM: Waste Management Inc.

As of Friday, June 5th, 2026

$ 220.40

+1.39 +0.63%

Open: 219.34
High: 222.42
Low: 219.34
Volume: 2,238,901
Previous Close on Thursday, June 4th, 2026

$ 219.01

+1.01 +0.46%

Open: 221.13
High: 221.50
Low: 217.50
Volume: 2,733,856

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 219.34 222.42 219.34 220.40 2,238,901 +1.39 +0.63
2026-06-04 221.13 221.50 217.50 219.01 2,733,856 +1.01 +0.46
2026-06-03 211.48 218.10 211.20 218.00 2,359,971 +6.07 +2.86
2026-06-02 211.80 213.09 210.12 211.93 1,529,388 -0.58 -0.27
2026-06-01 211.39 214.67 211.37 212.51 1,730,243 +1.05 +0.50
2026-05-29 213.68 214.60 211.26 211.46 3,878,874 -2.94 -1.37
2026-05-28 216.01 218.39 214.11 214.40 2,130,345 -1.19 -0.55
2026-05-27 214.90 217.00 213.60 215.59 2,110,575 +0.11 +0.05
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 222.42
On 2026-06-05		 210.12
On 2026-06-02		 8.94 4.23 214.67
On 2026-06-01		 210.12
On 2026-06-02		 -2.12 216.37
10D 222.42
On 2026-06-05		 210.12
On 2026-06-02		 2.65 1.22 218.51
On 2026-05-22		 210.12
On 2026-06-02		 -3.84 215.67
20D 227.69
On 2026-05-19		 210.12
On 2026-06-02		 -1.05 -0.47 227.69
On 2026-05-19		 210.12
On 2026-06-02		 -7.72 217.07
WTD 222.42
On 2026-06-05		 210.12
On 2026-06-02		 8.94 4.23 214.67
On 2026-06-01		 210.12
On 2026-06-02		 -2.12 216.37
MTD 222.42
On 2026-06-05		 210.12
On 2026-06-02		 8.94 4.23 214.67
On 2026-06-01		 210.12
On 2026-06-02		 -2.12 216.37
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ASML

ASML Holding NV

1,641.74 -115.73 -6.59 2,730,947
GL

Globe Life Inc.

159.18 +4.87 +3.16 396,948
IP

International Paper Co

33.61 -0.27 -0.80 5,145,072
PPC

Pilgrim's Pride Corporation

29.88 +0.91 +3.14 1,962,720
WM

Waste Management Inc.

220.40 +1.39 +0.63 2,238,901