WM: Waste Management Inc.

As of Thursday, June 25th, 2026

$ 223.08

-0.18 -0.08%

Open: 221.11
High: 225.25
Low: 219.17
Volume: 1,819,867
Previous Close on Wednesday, June 24th, 2026

$ 223.26

+4.42 +2.02%

Open: 219.55
High: 225.50
Low: 219.11
Volume: 2,550,045

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 221.11 225.25 219.17 223.08 1,819,867 -0.18 -0.08
2026-06-24 219.55 225.50 219.11 223.26 2,550,045 +4.42 +2.02
2026-06-23 216.97 219.04 214.00 218.84 2,102,590 +5.53 +2.59
2026-06-22 213.15 215.10 212.81 213.31 1,710,325 -1.29 -0.60
2026-06-18 216.32 216.94 212.22 214.60 3,611,541 -1.25 -0.58
2026-06-17 216.64 218.75 214.86 215.85 1,769,212 -2.74 -1.25
2026-06-16 216.92 219.52 216.02 218.59 2,540,589 +1.65 +0.76
2026-06-15 216.03 218.16 215.56 216.94 2,557,419 -2.51 -1.14
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 225.50
On 2026-06-24		 212.22
On 2026-06-18		 7.23 3.35 225.50
On 2026-06-24		 219.17
On 2026-06-25		 -2.81 218.62
10D 225.81
On 2026-06-11		 212.22
On 2026-06-18		 -1.20 -0.54 225.81
On 2026-06-11		 212.22
On 2026-06-18		 -6.02 218.27
20D 225.81
On 2026-06-11		 210.12
On 2026-06-02		 7.49 3.47 225.81
On 2026-06-11		 212.22
On 2026-06-18		 -6.02 217.61
WTD 225.50
On 2026-06-24		 212.81
On 2026-06-22		 8.48 3.95 225.50
On 2026-06-24		 219.17
On 2026-06-25		 -2.81 219.62
MTD 225.81
On 2026-06-11		 210.12
On 2026-06-02		 11.62 5.50 225.81
On 2026-06-11		 212.22
On 2026-06-18		 -6.02 218.13
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
ASML

ASML Holding NV

1,841.18 +77.68 +4.40 2,199,491
GL

Globe Life Inc.

176.40 +0.76 +0.43 878,078
PPC

Pilgrim's Pride Corporation

26.77 -0.79 -2.87 1,610,089
VTIP

Vanguard Short-Term Inflation-Protected Securities ETF

50.20 +0.08 +0.16 1,408,012
WM

Waste Management Inc.

223.08 -0.18 -0.08 1,819,867