WM: Waste Management Inc.

As of Thursday, May 8th, 2025

$ 233.13

-2.38 -1.01%

Open: 236.38
High: 237.38
Low: 232.84
Volume: 1,845,578
Previous Close on Wednesday, May 7th, 2025

$ 235.51

+1.44 +0.62%

Open: 233.65
High: 236.30
Low: 233.63
Volume: 1,659,985

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 236.38 237.38 232.84 233.13 1,844,812 -2.38 -1.01
2025-05-07 233.65 236.30 233.63 235.51 1,659,985 +1.44 +0.62
2025-05-06 232.67 235.74 232.67 234.07 1,168,014 -0.72 -0.31
2025-05-05 233.84 235.64 232.05 234.79 1,031,443 +0.85 +0.36
2025-05-02 235.83 235.99 232.50 233.94 1,227,442 +0.54 +0.23
2025-05-01 232.01 234.60 229.66 233.40 1,544,353 +0.04 +0.02
2025-04-30 229.00 233.86 226.86 233.36 1,953,625 +4.56 +1.99
2025-04-29 224.00 229.93 220.70 228.80 2,249,198 -0.28 -0.12
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 237.38
On 2025-05-08		 232.05
On 2025-05-05		 -0.27 -0.12 235.99
On 2025-05-02		 232.05
On 2025-05-05		 -1.67 234.29
10D 237.38
On 2025-05-08		 220.70
On 2025-04-29		 5.66 2.49 235.99
On 2025-05-02		 232.05
On 2025-05-05		 -1.67 232.44
20D 237.38
On 2025-05-08		 220.70
On 2025-04-29		 8.71 3.88 233.89
On 2025-04-15		 220.70
On 2025-04-29		 -5.64 230.91
WTD 237.38
On 2025-05-08		 232.05
On 2025-05-05		 -0.81 -0.35 235.64
On 2025-05-05		 235.64
On 2025-05-05		 0.00 234.38
MTD 237.38
On 2025-05-08		 229.66
On 2025-05-01		 -0.23 -0.10 235.99
On 2025-05-02		 232.05
On 2025-05-05		 -1.67 234.14
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
APA

Apache Corporation

16.18 +0.70 +4.52 12,756,450
WM

Waste Management Inc.

233.13 -2.38 -1.01 1,845,578