WM: Waste Management Inc.

As of Tuesday, March 11th, 2025

$ 224.21

-3.56 -1.56%

Open: 228.00
High: 228.21
Low: 223.63
Volume: 1,796,554
Previous Close on Monday, March 10th, 2025

$ 227.77

-1.78 -0.78%

Open: 227.95
High: 232.24
Low: 226.29
Volume: 2,270,013

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 228.00 228.21 223.63 224.21 1,796,548 -3.56 -1.56
2025-03-10 227.95 232.24 226.29 227.77 2,270,013 -1.78 -0.78
2025-03-07 224.17 229.90 224.14 229.55 1,741,560 +3.59 +1.59
2025-03-06 229.03 229.95 223.95 225.96 1,799,478 -4.43 -1.92
2025-03-05 228.11 231.06 227.69 230.39 1,455,544 +0.43 +0.19
2025-03-04 234.31 235.37 229.53 229.96 2,205,324 -3.82 -1.63
2025-03-03 233.59 235.81 232.26 233.78 1,919,534 +1.00 +0.43
2025-02-28 230.00 233.04 229.70 232.78 2,399,423 +3.17 +1.38
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 232.24
On 2025-03-10		 223.63
On 2025-03-11		 -5.75 -2.50 232.24
On 2025-03-10		 223.63
On 2025-03-11		 -3.71 227.58
10D 235.81
On 2025-03-03		 223.63
On 2025-03-11		 -6.54 -2.83 235.81
On 2025-03-03		 223.63
On 2025-03-11		 -5.17 229.27
20D 235.81
On 2025-03-03		 223.63
On 2025-03-11		 -1.88 -0.83 235.81
On 2025-03-03		 223.63
On 2025-03-11		 -5.17 228.83
WTD 232.24
On 2025-03-10		 223.63
On 2025-03-11		 -5.34 -2.33 232.24
On 2025-03-10		 223.63
On 2025-03-11		 -3.71 225.99
MTD 235.81
On 2025-03-03		 223.63
On 2025-03-11		 -8.57 -3.68 235.81
On 2025-03-03		 223.63
On 2025-03-11		 -5.17 228.80
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

224.21 -3.56 -1.56 1,796,554