WM: Waste Management Inc.

As of Friday, August 8th, 2025

$ 235.09

+1.87 +0.80%

Open: 233.37
High: 235.45
Low: 232.78
Volume: 1,088,293
Previous Close on Thursday, August 7th, 2025

$ 233.22

+1.62 +0.70%

Open: 231.64
High: 233.29
Low: 231.20
Volume: 1,044,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 233.37 235.45 232.78 235.09 1,088,293 +1.87 +0.80
2025-08-07 231.64 233.29 231.20 233.22 1,044,065 +1.62 +0.70
2025-08-06 230.24 232.70 228.97 231.60 1,068,451 +1.82 +0.79
2025-08-05 229.80 231.51 229.47 229.78 1,340,741 -0.76 -0.33
2025-08-04 228.00 230.85 228.00 230.54 1,343,555 +1.66 +0.73
2025-08-01 230.86 231.96 227.80 228.88 1,389,353 -0.28 -0.12
2025-07-31 232.47 233.20 228.59 229.16 1,798,305 -3.35 -1.44
2025-07-30 235.00 237.00 232.30 232.51 2,135,330 -3.05 -1.29
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 235.45
On 2025-08-08		 228.00
On 2025-08-04		 6.21 2.71 230.85
On 2025-08-04		 230.85
On 2025-08-04		 0.00 232.05
10D 240.39
On 2025-07-29		 227.20
On 2025-07-28		 5.42 2.36 240.39
On 2025-07-29		 227.80
On 2025-08-01		 -5.24 231.42
20D 240.39
On 2025-07-29		 223.39
On 2025-07-16		 9.08 4.02 240.39
On 2025-07-29		 227.80
On 2025-08-01		 -5.24 229.45
WTD 235.45
On 2025-08-08		 228.00
On 2025-08-04		 6.21 2.71 230.85
On 2025-08-04		 230.85
On 2025-08-04		 0.00 232.05
MTD 235.45
On 2025-08-08		 227.80
On 2025-08-01		 5.93 2.59 231.96
On 2025-08-01		 228.00
On 2025-08-04		 -1.71 231.52
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
EMR

Emerson Electric Co.

132.74 -0.09 -0.07 2,443,657
APA

Apache Corporation

20.01 +0.55 +2.83 11,131,049
TDS

Telephone and Data Systems Inc.

38.75 +0.48 +1.25 1,442,019
VST

Vistra Energy Corp.

202.12 -3.47 -1.69 4,057,729
WM

Waste Management Inc.

235.09 +1.87 +0.80 1,088,293