WM: Waste Management Inc.

As of Tuesday, February 3rd, 2026

$ 225.09

+1.93 +0.86%

Open: 221.67
High: 227.07
Low: 221.23
Volume: 2,682,169
Previous Close on Monday, February 2nd, 2026

$ 223.16

+0.92 +0.41%

Open: 222.78
High: 223.28
Low: 220.66
Volume: 2,153,370

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-03 221.67 227.07 221.23 225.09 2,682,169 +1.93 +0.86
2026-02-02 222.78 223.28 220.66 223.16 2,153,370 +0.92 +0.41
2026-01-30 222.70 222.87 218.13 222.24 2,877,815 -0.89 -0.40
2026-01-29 228.62 231.98 220.84 223.13 4,105,914 -8.47 -3.66
2026-01-28 229.88 232.72 228.50 231.60 3,066,396 +0.26 +0.11
2026-01-27 229.28 231.45 228.04 231.34 2,299,937 +1.09 +0.47
2026-01-26 229.45 231.16 228.15 230.25 2,094,394 +1.02 +0.44
2026-01-23 229.09 229.87 227.49 229.23 1,656,865 +0.23 +0.10
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 232.72
On 2026-01-28		 218.13
On 2026-01-30		 -6.25 -2.70 232.72
On 2026-01-28		 218.13
On 2026-01-30		 -6.27 225.04
10D 232.72
On 2026-01-28		 218.13
On 2026-01-30		 3.79 1.71 232.72
On 2026-01-28		 218.13
On 2026-01-30		 -6.27 227.15
20D 232.72
On 2026-01-28		 214.84
On 2026-01-13		 5.65 2.57 232.72
On 2026-01-28		 218.13
On 2026-01-30		 -6.27 223.06
WTD 227.07
On 2026-02-03		 220.66
On 2026-02-02		 2.85 1.28 223.28
On 2026-02-02		 223.28
On 2026-02-02		 0.00 224.13
MTD 227.07
On 2026-02-03		 220.66
On 2026-02-02		 2.85 1.28 223.28
On 2026-02-02		 223.28
On 2026-02-02		 0.00 224.13
As of Tuesday, February 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.93 +1.22 +0.40 4,581,882
KO

The Coca-Cola Company

76.89 +1.56 +2.07 26,955,499
PFE

Pfizer Inc.

25.77 -0.89 -3.34 91,621,888
VZ

Verizon Communications Inc.

46.25 +1.64 +3.68 58,940,854
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,240.99 -166.67 -0.34 740,214,274
DJTA

Dow Jones Transportation Average

19,259.33 +382.96 +2.03 156,448,645
SPX

S&P 500 Index

6,917.81 -58.63 -0.84
OEX

S&P 100 Index

3,421.80 -32.93 -0.95
NDX

NASDAQ 100 Index

25,338.62 -399.99 -1.55
NYA

NYSE Composite Index

22,881.21 -4.44 -0.02
XAX

NYSE AMEX Composite Index

8,108.71 +313.79 +4.03
RUI

RUSSELL 1000 Index

3,770.52 -30.90 -0.81
RUT

Russell 2000 Index

2,648.50 +8.21 +0.31
RUA

Russell 3000 Index

3,931.62 -30.18 -0.76
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.31 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.54 +2.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.35 +0.96 +4.95
 
Recent
Ticker Last Chg %Chg Volume
FAST

Fastenal Co.

46.34 +1.54 +3.44 14,085,534
WM

Waste Management Inc.

225.09 +1.93 +0.86 2,682,169