WM: Waste Management Inc.

As of Friday, August 21st, 2026

$ 224.06

-0.86 -0.38%

Open: 225.08
High: 225.29
Low: 223.40
Volume: 1,819,024
Previous Close on Thursday, August 20th, 2026

$ 224.92

-0.16 -0.07%

Open: 224.83
High: 226.30
Low: 224.11
Volume: 1,605,447

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 225.08 225.29 223.40 224.06 1,819,024 -0.86 -0.38
2026-08-20 224.83 226.30 224.11 224.92 1,605,447 -0.16 -0.07
2026-08-19 224.85 228.72 222.25 225.08 1,917,656 +1.50 +0.67
2026-08-18 227.44 228.16 223.50 223.58 2,121,453 -0.44 -0.20
2026-08-17 223.71 225.26 223.00 224.02 1,791,966 -0.53 -0.24
2026-08-14 225.31 225.93 223.70 224.55 1,524,407 +0.34 +0.15
2026-08-13 227.59 228.37 224.15 224.21 2,208,943 -2.11 -0.93
2026-08-12 225.05 228.39 223.46 226.32 1,352,637 -0.53 -0.23
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 228.72
On 2026-08-19		 222.25
On 2026-08-19		 -0.49 -0.22 228.72
On 2026-08-19		 223.40
On 2026-08-21		 -2.33 224.33
10D 228.98
On 2026-08-11		 222.25
On 2026-08-19		 -3.62 -1.59 228.98
On 2026-08-11		 222.25
On 2026-08-19		 -2.94 225.02
20D 243.61
On 2026-07-28		 222.16
On 2026-08-04		 -14.69 -6.15 243.61
On 2026-07-28		 222.16
On 2026-08-04		 -8.80 227.48
WTD 228.72
On 2026-08-19		 222.25
On 2026-08-19		 -0.49 -0.22 228.72
On 2026-08-19		 223.40
On 2026-08-21		 -2.33 224.33
MTD 231.56
On 2026-08-07		 222.16
On 2026-08-04		 -2.49 -1.10 231.56
On 2026-08-07		 222.25
On 2026-08-19		 -4.02 225.52
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
EXLS

ExlService Holdings Inc.

37.53 +0.48 +1.30 1,920,277
EXP

Eagle Materials Inc.

207.03 +4.11 +2.03 403,372
WM

Waste Management Inc.

224.06 -0.86 -0.38 1,819,024