WM: Waste Management Inc.

As of Friday, April 24th, 2026

$ 229.53

-3.27 -1.40%

Open: 232.82
High: 234.50
Low: 228.80
Volume: 1,436,389
Previous Close on Thursday, April 23rd, 2026

$ 232.80

+8.87 +3.96%

Open: 225.90
High: 233.47
Low: 225.41
Volume: 2,505,600

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 232.82 234.50 228.80 229.53 1,436,389 -3.27 -1.40
2026-04-23 225.90 233.47 225.41 232.80 2,505,600 +8.87 +3.96
2026-04-22 223.65 225.63 222.86 223.93 1,758,889 +0.51 +0.23
2026-04-21 224.00 224.43 222.51 223.42 1,937,491 -0.76 -0.34
2026-04-20 223.56 225.61 223.16 224.18 1,534,954 +0.23 +0.10
2026-04-17 223.76 224.20 221.51 223.95 2,370,677 -0.13 -0.06
2026-04-16 226.50 228.18 223.32 224.08 2,083,471 -0.85 -0.38
2026-04-15 226.50 227.57 223.91 224.93 2,262,263 -2.16 -0.95
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 234.50
On 2026-04-24		 222.51
On 2026-04-21		 5.58 2.49 225.61
On 2026-04-20		 222.51
On 2026-04-21		 -1.37 226.77
10D 234.50
On 2026-04-24		 221.51
On 2026-04-17		 0.08 0.03 231.74
On 2026-04-14		 221.51
On 2026-04-17		 -4.41 226.49
20D 236.12
On 2026-04-02		 221.51
On 2026-04-17		 3.02 1.33 236.12
On 2026-04-02		 221.51
On 2026-04-17		 -6.19 228.86
WTD 234.50
On 2026-04-24		 222.51
On 2026-04-21		 5.58 2.49 225.61
On 2026-04-20		 222.51
On 2026-04-21		 -1.37 226.77
MTD 236.12
On 2026-04-02		 221.51
On 2026-04-17		 -0.26 -0.11 236.12
On 2026-04-02		 221.51
On 2026-04-17		 -6.19 228.97
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

229.53 -3.27 -1.40 1,436,389