Waste Management, Inc. (WM)     Sec: IndustrialGoods Ind: Waste Management
Peak: -6.97%   12m: 24.18%   6m: -1.38%   ytd: 27.36%   div: 1.84%   beta: 0.603   alpha: 0.12   s: 2.248 (96.44)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-10111.83111.26112.23111.19001,354,8550.6030.122.248
2019-12-09111.59111.77111.86111.25001,705,5510.6020.1222.244
2019-12-06112.14111.62112.49111.39001,166,1910.6030.1222.226
2019-12-05112.52111.47112.75111.130.51302,525,6000.6020.1182.208
2019-12-04111.44112.35113.06111.44001,845,5000.6020.1242.238
2019-12-03110.98111.52112.33110.7001,811,7000.6020.1222.223
2019-12-02112.21111.14112.6111.11001,495,4000.6030.1172.252
2019-11-29112.5112.4112.94112.100706,9000.6020.1212.298
2019-11-27112.6112.43112.86112.19001,589,2000.6010.1222.285
2019-11-26109.86112.37112.51109.78003,499,1000.6020.1252.285
2019-11-25110.36109.81111.3109.77001,929,5000.6010.1162.235
2019-11-22110.32110.27110.91109.17002,007,9000.6020.1192.236
2019-11-21112.09110.7112.34110.53001,836,9000.6030.1232.253
2019-11-20112.08112.06113.19111.36001,876,6000.6020.1292.296
2019-11-19111.9112.02112.42111.35001,996,5000.6020.1272.281
2019-11-18111.64111.89112.44111.42001,927,0000.6020.1272.248
2019-11-15111.79111.65111.99111.11002,030,8000.6040.132.243
2019-11-14110.47111.54111.71110.36001,378,7000.6040.1322.239
2019-11-13109.56110.44110.83109.19001,462,7000.6030.1352.197
2019-11-12110109.5110.32109.18001,603,0000.6040.1352.174
2019-11-11110.44109.97110.78109.53001,094,3000.6040.1382.185
2019-11-08109.57110.53110.63109.56001,222,0000.6050.1432.19
2019-11-07109.6109.85110.05108.84002,329,4000.6070.1442.175
2019-11-06107.42109.43109.43107.28001,884,2000.6070.1432.176
2019-11-05110.12107.82110.31107.38003,574,3000.6070.1372.154
2019-11-04110.7110.32110.96109.78002,181,9000.6070.1452.242
2019-11-01112.01110.72112.18110.32001,864,7000.6110.1382.236
2019-10-31112.09111.7112.87111.18001,663,8000.6130.1542.243
2019-10-30112.05112.16112.73111.24001,164,6000.6120.162.271
2019-10-29110.57111.52112.42110.36001,702,2000.6120.1552.3
2019-10-28110.73110.77111.11110.35001,519,7000.6120.1612.244
2019-10-25112.64110.84112.98110.34002,380,4000.6120.1642.261
2019-10-24112.99112.66113.14110.6002,455,4000.6130.1732.311
2019-10-23116.1112.85117.16112.66003,138,7000.6140.1722.319
2019-10-22116.77116.39117.74116.13001,817,1000.6150.1862.438
2019-10-21117.01116.74117.16115.58001,931,1000.6150.1852.442
2019-10-18114.52116.52116.75114.09002,615,0000.6150.1842.472
2019-10-17114.71115.75116114.58001,681,7000.6140.1862.451
2019-10-16114.82114.38114.87112.88002,126,7000.6140.1832.444
2019-10-15116.05115.12116.51114.99001,853,7000.6150.1782.462
2019-10-14116.08115.62117.13115.4400962,4000.6170.1852.461
2019-10-11117.48115.81117.76115.73001,537,5000.6170.1862.457
2019-10-10114.97116.91117.25114.94001,918,1000.6210.1942.472
2019-10-09114.58115.07115.42114.05001,358,8000.620.1862.425
2019-10-08114.48114.25115.41113.78001,390,9000.6190.1882.37
2019-10-07115.84115.18115.93114.97001,299,9000.6190.1852.438
2019-10-04115116.08116.51114.89002,890,9000.620.1832.415
2019-10-03114.06114.47115113.51002,608,8000.6190.1792.373
2019-10-02113.62114.25114.55112.99002,892,9000.620.1812.394
2019-10-01114.63114.35115.44113.98002,576,5000.6240.1762.395
2019-09-30113.07114.48114.69113.01001,707,4000.6250.1722.376
2019-09-27114.91113.07115.19112.17001,693,1000.6240.1692.351
2019-09-26113.66114.57115.16113.19002,398,0000.6220.1762.397
2019-09-25114.64113.4114.94113.31001,470,3000.6240.1682.386
2019-09-24114.55114.6115.63113.98001,646,6000.6250.1722.385
2019-09-23114.83114.43115.34114.16001,093,0000.6270.1722.408
2019-09-20114.65114.76115.08114.26001,984,1000.6270.1752.404
2019-09-19114.42114.21115.27113.97001,324,7000.6280.1732.378
2019-09-18113.51113.81113.86112.58001,017,7000.6270.1722.366
2019-09-17111.93113.34113.66111.69002,547,5000.6270.1692.357
2019-09-16111.05111.39111.5110.59002,077,8000.6260.1632.318
2019-09-13112.96111.44113.83111.28001,661,2000.6270.1612.326
2019-09-12112.18112.56113.36112001,726,7000.6260.1662.368
2019-09-11113.29111.71113.86110.62002,830,5000.6310.1592.326
2019-09-10116.33113.16116.51111.65003,654,4000.6330.1672.354
2019-09-09118.8117.09118.96116.85001,427,9000.6330.1812.458
2019-09-06118.54118.79119.14118.300941,5000.6330.1882.487
2019-09-05120.69118.55121.22118.360.51301,671,1000.6330.1882.491
2019-09-04118.95119.59119.68118.62001,213,8000.6370.1952.524
2019-09-03118.56118.48119.19118.06001,204,3000.6370.1942.497
2019-08-30119.04118.3119.43117.92001,149,6000.6380.192.496
2019-08-29117.96118.27118.39117.03001,132,2000.6380.1912.513
2019-08-28116.48117.21117.44115.78001,109,8000.6390.1822.498
2019-08-27116.78116.72117.56116.38001,148,3000.6390.1822.48
2019-08-26115.38116.02116.06114.79001,586,7000.6390.182.487
2019-08-23116.83114.91117.4114.35001,987,9000.6390.1772.467
2019-08-22117.6117.03117.97116.77001,358,4000.6370.1822.519
2019-08-21117.6117.67118.19117.24001,479,8000.6370.1852.519
2019-08-20118.63117.07118.94117001,566,3000.6370.1812.508
2019-08-19118.49118.97119.52118.2002,770,6000.6350.1882.571
2019-08-16117.63118.07118.46117.41001,613,4000.6370.1812.567
2019-08-15115.28117.16117.5115.03002,133,9000.6380.1782.564
2019-08-14117.49114.98117.77114.94003,009,3000.6370.172.514
2019-08-13116.21117.98118.4116.21001,979,8000.6320.1752.591
2019-08-12118.02116.7118.16116.25001,044,0000.6310.1792.577
2019-08-09117.7118.02118.51116.99002,242,4000.630.1832.621
2019-08-08116.05117.43117.63115.55001,459,1000.6320.1762.616
2019-08-07114.08115.82116.43113.37001,523,1000.630.1742.649
2019-08-06113115.08115.2112.51001,868,8000.630.1712.623
2019-08-05114.65112.77115.36111.88002,909,6000.6270.1642.554
2019-08-02115.38115.71116.58114.96001,612,6000.6220.1672.62
2019-08-01115.96115.23117.09115.08001,717,0000.6230.1662.619
2019-07-31117.02115.97117.41114.92001,438,3000.6230.1652.609
2019-07-30116.69116.97117.63116.54001,244,0000.6230.1672.604
2019-07-29117.36116.93117.6116.45001,308,5000.6230.1592.594
2019-07-26115.78117.46117.67115.46001,845,6000.6230.1612.711
2019-07-25114.78115.7116.71114.49002,341,6000.6210.1582.66
2019-07-24115.81114.78115.97114.23002,279,5000.6230.1522.628
2019-07-23116.76116.16116.93115.55001,473,9000.6250.1552.664
2019-07-22115.87116.1116.38115.35001,183,2000.6250.1562.651
2019-07-19116.94115.77116.99115.64001,214,6000.6250.1592.648
2019-07-18116.15116.93116.95115.43001,548,9000.6240.162.68
2019-07-17117.46117.15117.85117.15001,291,4000.6240.1592.71
2019-07-16116.96117.13117.67116.74001,433,8000.6240.1562.678
2019-07-15116.93116.99117.11116.45001,236,0000.6250.1572.686
2019-07-12116.75116.88117.05115.77001,323,6000.6230.1542.693
2019-07-11116.58116.22116.98115.92001,997,6000.6230.1522.685
2019-07-10115.98116.76117.07115.96001,616,4000.6220.1532.711
2019-07-09115.82115.98116.17115.39001,432,3000.6210.1522.692
2019-07-08115.58115.86115.96115.1002,160,0000.6210.1522.67
2019-07-05115.98115.46116.18114.99001,088,8000.620.1552.667
2019-07-03115.41116.18116.24115.26001,311,1000.620.1582.677
2019-07-02114.65114.87115.09114.28001,906,9000.6230.1612.664
2019-07-01115.08114.28115.29113.44001,939,0000.6220.1592.631
2019-06-28114.86114.36115.31114.34002,462,5000.6220.1612.641
2019-06-27113.76114.82114.99113.62001,055,3000.6180.1682.649
2019-06-26115.07113.58115.43113.31001,949,8000.5980.1772.647
2019-06-25116.24115.4116.31115.39001,447,5000.5970.1832.692
2019-06-24115.18115.94116.11114.9001,520,4000.5970.1852.714
2019-06-21115.42114.82115.79114.72002,675,6000.5980.1812.69
2019-06-20113.81115.04115.27113.71002,456,9000.5970.182.684
2019-06-19112.9113.42113.72112.53001,413,6000.5960.1722.664
2019-06-18113.19112.9113.66112.88001,286,3000.5970.1742.659
2019-06-17113.9112.97113.98112.9400978,7000.5980.1752.667
2019-06-14112.77113.57113.8112.12001,345,6000.5980.1812.702
2019-06-13113.41112.65113.59112.28001,309,5000.5980.1792.682
2019-06-12112.25113.16113.38112.16001,259,8000.5970.1842.705
2019-06-11113.23112.15113.48111.57001,398,1000.5970.1822.67
2019-06-10113.39112.82113.77112.52001,458,7000.5970.1852.661
2019-06-07113.24113.36114.41113.05001,566,4000.5980.1892.679
2019-06-06112.15112.57112.84111.630.51301,974,2000.5980.192.681
2019-06-05109.93111.94112109.85002,220,0000.5980.192.676
2019-06-04110.07109.97110.4108.91002,366,2000.5960.1872.626
2019-06-03109.16109.89110.35108.79002,752,1000.6020.1942.62
2019-05-31106.48107.9108.08106.37002,413,1000.6030.1832.563
2019-05-30105.83106.97107.27105.58002,161,9000.6080.1772.549
2019-05-29106.28105.82106.52105.28002,009,6000.6080.1762.54
2019-05-28107.38106.74107.56106.32003,224,3000.6050.1742.573
2019-05-24108.27106.99108.53106.9001,200,1000.6060.1742.614
2019-05-23107.65108.14108.19107.28001,412,1000.6060.1772.669
2019-05-22107.81107.98108.21107.4001,447,5000.6080.1722.66
2019-05-21107.65107.84108.15107.39001,338,1000.6080.1712.648
2019-05-20106.45106.96107.48106.27001,372,6000.6070.172.643
2019-05-17105.95106.7107.47105.92001,362,4000.610.1652.607
2019-05-16106.3106.57107.31105.9001,210,0000.6090.1612.612
2019-05-15104.81105.87106.11104.35001,277,6000.6090.162.586
2019-05-14105.47104.85106.06104.81001,586,4000.6080.1612.556
2019-05-13104.36105.09105.29103.88001,543,4000.6080.1652.558
2019-05-10103.69105.57105.81103.21001,565,5000.6120.1592.587
2019-05-09103.02103.83103.85102.46001,011,1000.6110.1572.539
2019-05-08103.2103.43104.05102.92001,079,8000.6120.1562.52
2019-05-07103.88103.33104.16102.67001,330,0000.6120.1552.526
2019-05-06103.93104.49104.66103.75001,377,7000.6090.1612.583
2019-05-03105.06104.99105.21104.42001,677,4000.6090.1632.563
2019-05-02104.5104.76104.93103.93001,323,6000.6120.1712.557
2019-05-01105.83104.64105.84104.5700964,0000.6110.1742.543
2019-04-30105.35105.92106.03104.63001,410,0000.6010.1952.571
2019-04-29104.5105.04105.3104.5001,294,7000.6010.192.584
2019-04-26104.37104.42104.96104.02001,067,4000.6010.1892.576
2019-04-25105.58104.12105.83103.96001,600,4000.6010.1892.62
2019-04-24104.77104.7105.37104.39001,703,7000.6010.1912.651
2019-04-23104.27104.81104.86103.68001,560,5000.6010.192.714
2019-04-22104.09104.35104.64103.76001,292,3000.6020.1872.706
2019-04-18103.87104.38104.61103.43002,195,4000.6010.1862.716
2019-04-17103.52103.76104.21103.12001,717,7000.6010.1842.69
2019-04-16103.29103.06103.48102.59001,373,4000.6020.1812.664
2019-04-15103.89102.88104.28101.77002,907,6000.6020.182.714
2019-04-1299.7100.44100.4799.14001,232,8000.60.1662.648
2019-04-1198.8399.2499.4796.26003,433,5000.5980.162.638
2019-04-10101.02101.57101.73100.4001,882,0000.5980.1682.683
2019-04-09100.61100.29100.78100001,345,8000.5970.1632.609
2019-04-08100.84100.74100.8999.59002,834,8000.5960.1662.621
2019-04-05100.8100.85101.05100.59002,490,1000.5920.1612.653
2019-04-04101.61100.65102.18100.59001,670,0000.5930.162.633
2019-04-03102.69102.64103.13102.04001,986,6000.5940.1662.69
2019-04-02102.65102.62102.96102.11001,150,7000.5940.1662.701
2019-04-01103.19102.64103.41101.64001,419,1000.5950.1622.689
2019-03-29102.51102.53102.62101.96001,977,0000.5960.1632.679
2019-03-28101.76102.06102.3101.6200968,6000.5960.1632.732
2019-03-27102.04101.59102.56101.25001,371,2000.5960.1632.739
2019-03-26101.34102.12102.16101.11001,490,4000.5950.1662.783
2019-03-25100.78100.83101.77100.56001,459,3000.5930.1672.743
2019-03-22100.38100.55101.28100.07001,531,6000.5930.1642.744
2019-03-2199.42100.6100.7599.2700964,7000.5970.162.732
2019-03-2099.9699.46100.299.34001,522,8000.5960.1562.678
2019-03-19100.1399.92100.699.48001,176,6000.5950.1552.685
2019-03-1899.52100.06100.1199.24001,623,3000.5940.1562.682
2019-03-1599.6999.63100.0699.01005,058,7000.5940.1592.69
2019-03-1499.7699.8299.8899.17001,196,9000.5950.1592.715
2019-03-1399.5399.7499.7699.14001,255,2000.5950.162.743
2019-03-1298.6799.1899.3298.24001,693,4000.5950.162.716
2019-03-1197.6198.5398.5697.59001,784,5000.5950.1592.652
2019-03-0897.897.6498.1396.89001,306,0000.5920.1642.621
2019-03-0797.9598.3898.5197.590.512501,946,8000.5920.1652.642
2019-03-0697.9797.9898.5697.87001,539,8000.5930.162.645
2019-03-0598.3697.8898.7897.88001,561,7000.5940.1612.66
2019-03-0499.6598.499.7997.86001,641,6000.5940.1632.675
2019-03-0199.6699.1599.9298.71001,610,3000.5970.1682.706
2019-02-2898.4599.499.4998.37002,129,8000.5970.1712.7
2019-02-2797.3998.498.5197.39001,284,4000.5980.1652.738
2019-02-2697.797.6198.1197.42001,316,9000.5970.162.698
2019-02-2598.1797.4898.3197.42001,295,3000.5960.1572.702
2019-02-2297.597.997.9997.22001,212,1000.5940.1632.695
2019-02-2197.4297.597.6896.96001,635,0000.5950.1642.69
2019-02-2097.4197.3697.4396.92001,793,8000.5950.1642.689
2019-02-1997.1997.2697.496.77002,185,1000.5940.1692.673
2019-02-1598.0797.2598.3396.81002,412,1000.5910.1662.636
2019-02-1495.7197.0398.1795.44002,285,0000.5940.172.499
2019-02-1396.8396.7597.1896.19001,968,0000.5970.1722.515
2019-02-1295.8996.8496.8895.69001,515,4000.5980.1712.55
2019-02-1195.8895.5996.7395.3001,722,2000.5970.172.516
2019-02-0894.7295.6495.6494.17001,862,6000.5970.1762.533
2019-02-0794.2695.1295.1494.23001,433,6000.5940.1782.505
2019-02-0695.2694.8995.2694.47001,624,7000.5960.1742.552
2019-02-0594.5195.4395.4494.46002,099,4000.5950.1762.609
2019-02-0493.694.2494.2493.14001,508,5000.5960.1792.589
2019-02-0194.2493.7294.4993.35001,937,3000.60.1732.595
2019-01-3193.3693.9294.3992.75003,409,7000.60.1762.547
2019-01-3093.3493.293.4992.26002,596,6000.60.1762.525
2019-01-2992.8393.0293.992.61001,527,3000.6030.1792.571
2019-01-2892.792.7793.1592.13001,332,3000.6030.1772.538
2019-01-2593.1393.1693.7592.81001,878,9000.6010.1742.544
2019-01-2493.1692.6893.3492.48001,649,2000.6030.1712.523
2019-01-2393.2393.1793.4192.74001,297,5000.6050.1772.493
2019-01-2292.5993.1493.4692.12002,202,5000.6050.1772.463
2019-01-1891.8692.7493.0491.37002,284,2000.610.1682.44
2019-01-1790.8191.6191.6290.8001,741,4000.6090.1752.391
2019-01-1692.119192.1390.79001,950,6000.6140.1682.39
2019-01-1591.5292.0692.1691.47001,087,4000.6140.1742.401
2019-01-1491.3791.491.9990.87001,771,2000.6160.1712.374
2019-01-1191.5591.9391.9491.18001,785,1000.6160.1742.409
2019-01-1090.8591.4891.5490.02001,771,5000.6160.1752.356
2019-01-0990.4790.1990.7789.52001,938,9000.6150.172.307
2019-01-0889.7690.6590.7889.31002,164,0000.6150.1742.305
2019-01-0788.9589.3890.0888.79002,859,4000.6080.1792.258
2019-01-0487.3789.1789.287.37002,433,7000.6080.182.272
2019-01-0386.6286.8687.2185.72003,343,7000.6080.1732.168
2019-01-0286.4987.0987.1385.83001,919,1000.6150.1662.174
2018-12-3186.787.3687.3886.42001,281,1000.6150.1662.139
2018-12-2886.8886.3487.7385.9001,642,6000.6140.1652.104
2018-12-2784.7286.4986.5283.74002,007,3000.6140.1692.106
2018-12-2682.4685.3585.3581.96001,480,3000.6130.1642.063
2018-12-2485.9982.1785.9982.15001,441,5000.6050.1611.959
2018-12-2186.3886.487.585.95004,580,0000.5860.1772.111
2018-12-2086.1786.3486.7185.1002,975,0000.5910.1712.131
2018-12-1987.3586.3187.9985.75002,733,6000.5940.1672.16
2018-12-188887.5688.3887.08002,340,7000.5940.1682.194
2018-12-1789.4887.4289.5587003,171,7000.5940.1692.223
2018-12-1489.289.4790.0589.03001,823,1000.5940.1832.271
2018-12-1389.1689.7189.8988.93001,644,3000.5980.1832.285
2018-12-1290.3889.2290.989.15002,229,6000.5990.1792.257
2018-12-1190.589.7990.7989.49001,710,5000.60.1832.277
2018-12-1089.7689.689.8188.37001,721,8000.6010.1792.219
2018-12-0791.0189.5491.8289.23001,824,6000.60.1842.21
2018-12-0690.5391.1691.1688.71002,898,8000.5990.1832.248
2018-12-0492.5290.9293.7490.76004,166,7000.60.1842.256
2018-12-0392.6791.3792.7790.6003,700,4000.6170.1672.264
2018-11-3091.3892.0392.3691.19002,505,0000.6190.1752.264
2018-11-2990.7191.0291.4590.430.46501,118,6000.6170.1712.208
2018-11-2889.5390.6590.889.29001,584,6000.6170.1692.197
2018-11-2789.1389.2989.4288.51001,600,1000.6170.1672.155
2018-11-2689.1989.3289.7488.68001,093,9000.6170.1682.15
2018-11-2388.8388.7389.3788.1600431,2000.6180.1672.132
2018-11-2189.588.9989.588.75002,296,6000.6190.1672.13
2018-11-2090.2889.3290.6589.21001,788,4000.6190.1722.161
2018-11-1990.4790.591.1290.06001,930,3000.6180.1742.201
2018-11-1689.6490.4790.6289.6002,351,8000.6240.1732.19
2018-11-1588.3289.8489.9287.62001,994,8000.6240.1722.185
2018-11-1488.888.989.5188.34002,470,5000.6230.172.181
2018-11-1388.9788.6789.3688.18001,612,6000.6250.1652.211
2018-11-1288.4988.7589.6988.36001,858,6000.6280.1612.238
2018-11-0987.6488.3688.6187.64001,709,5000.6350.1552.203
2018-11-0887.4187.888.1987.16002,532,1000.6370.1492.182
2018-11-0786.2587.3587.3785.81002,581,7000.6390.1432.217
2018-11-0685.985.7986.1484.6002,049,8000.6370.1412.139
2018-11-0585.385.7486.3185.17002,522,6000.6380.1442.142
2018-11-0286.2184.9886.2184.36002,377,8000.6370.1442.121
2018-11-0187.5886.0487.8486.02002,732,4000.6350.1442.15
2018-10-3187.0487.3988.0486.22002,025,0000.6410.1542.202
2018-10-3084.7386.7686.8984.56002,636,6000.6430.152.246
2018-10-2983.8184.485.3483.59003,035,2000.6370.1422.122
2018-10-2682.2882.9683.3781.34003,062,7000.6390.1322.05
2018-10-2585.1782.8785.8881.29002,942,4000.6420.1372.043
2018-10-248685.1986.2684.92002,050,5000.6590.1512.142
2018-10-2386.9586.3387.2285.54001,785,3000.660.1442.176
2018-10-2288.7387.8388.7687.56002,180,8000.6550.1462.242
2018-10-1987.9788.3488.6887.97001,376,1000.6520.1552.29
2018-10-1888.2588.0288.687.59001,482,1000.6520.1552.284
2018-10-1788.1588.0588.5887.22001,160,5000.6540.1522.283
2018-10-1686.7388.1588.2286.55001,195,9000.6540.1512.319
2018-10-1586.3386.3887.0586.26002,259,0000.6480.1462.298
2018-10-1286.7686.4986.9385.75002,728,1000.6490.1412.282
2018-10-1188.1985.9988.6285.96002,726,4000.6510.1412.264
2018-10-1088.6988.289.2988.08004,325,2000.6450.1482.37
2018-10-0988.7189.1589.5388.39002,248,8000.6530.1452.458
2018-10-0887.8188.7788.9387.78002,166,9000.6570.1492.44
2018-10-0587.2487.8788.1987.03001,833,9000.6570.1462.386
2018-10-0487.1386.9687.3786.41001,235,5000.6590.1412.361
2018-10-0388.0387.4388.3187.17001,167,8000.6610.1442.389


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC