WM: Waste Management Inc.

As of Friday, January 17th, 2025

$ 211.71

+0.70 +0.33%

Open: 211.81
High: 213.25
Low: 210.81
Volume: 1,663,022
Previous Close on Thursday, January 16th, 2025

$ 211.01

+3.01 +1.45%

Open: 207.81
High: 211.36
Low: 207.71
Volume: 1,583,689

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 211.81 213.25 210.81 211.71 1,660,111 +0.70 +0.33
2025-01-16 207.81 211.36 207.71 211.01 1,583,689 +3.01 +1.45
2025-01-15 208.57 208.98 206.57 208.00 1,653,429 +0.83 +0.40
2025-01-14 206.81 207.72 205.10 207.17 1,349,789 -0.36 -0.17
2025-01-13 206.66 207.56 205.00 207.53 1,458,787 +0.28 +0.14
2025-01-10 207.00 209.68 206.25 207.25 2,563,561 +0.67 +0.32
2025-01-08 204.16 206.94 203.74 206.58 1,996,072 +3.19 +1.57
2025-01-07 202.20 203.83 202.03 203.39 2,016,666 +1.63 +0.81
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 213.25
On 2025-01-17		 205.00
On 2025-01-13		 4.46 2.15 207.56
On 2025-01-13		 207.56
On 2025-01-13		 0.00 209.08
10D 213.25
On 2025-01-17		 200.18
On 2025-01-06		 11.17 5.57 209.68
On 2025-01-10		 205.00
On 2025-01-13		 -2.23 206.61
20D 213.25
On 2025-01-17		 199.69
On 2025-01-02		 2.71 1.30 209.35
On 2024-12-18		 199.69
On 2025-01-02		 -4.61 205.28
WTD 213.25
On 2025-01-17		 205.00
On 2025-01-13		 4.46 2.15 207.56
On 2025-01-13		 207.56
On 2025-01-13		 0.00 209.08
MTD 213.25
On 2025-01-17		 199.69
On 2025-01-02		 9.92 4.92 209.68
On 2025-01-10		 205.00
On 2025-01-13		 -2.23 206.05
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

211.71 +0.70 +0.33 1,663,022