Skip to main content

Waste Connections Inc (NY: WCN )

169.92 +0.28 (+0.17%)
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 170.70 171.20 169.60 169.63 629,821 -0.23(-0.14%)
Feb 23, 2024 170.10 170.72 169.03 169.87 829,512 -0.34(-0.20%)
Feb 22, 2024 166.94 170.65 166.94 170.20 1,184,780 +3.18(+1.90%)
Feb 21, 2024 166.93 167.74 165.78 167.03 1,031,875 +0.10(+0.06%)
Feb 20, 2024 166.34 168.81 166.23 166.93 1,202,600 -0.66(-0.39%)
Feb 16, 2024 165.93 168.05 164.84 167.59 1,002,972 +2.42(+1.46%)
Feb 15, 2024 162.98 165.17 162.42 165.17 1,369,940 +1.33(+0.81%)
Feb 14, 2024 161.68 164.02 157.90 163.84 2,648,979 +7.56(+4.84%)
Feb 13, 2024 153.75 157.65 152.81 156.29 2,117,123 +2.17(+1.41%)
Feb 12, 2024 155.82 156.11 153.65 154.12 1,418,529 -2.33(-1.49%)
Feb 09, 2024 156.33 156.84 155.31 156.45 745,949 +0.73(+0.47%)
Feb 08, 2024 156.54 156.69 155.68 155.72 856,934 -0.98(-0.62%)
Feb 07, 2024 156.93 157.41 156.38 156.70 713,267 +0.02(+0.01%)
Feb 06, 2024 158.14 158.14 156.11 156.68 638,485 -0.23(-0.15%)
Feb 05, 2024 157.74 158.01 156.08 156.91 1,360,185 -0.89(-0.56%)
Feb 02, 2024 158.06 158.22 156.28 157.79 764,313 -0.34(-0.21%)
Feb 01, 2024 156.01 158.14 155.28 158.13 734,312 +3.13(+2.02%)
Jan 31, 2024 157.17 157.97 154.37 155.00 1,137,310 -1.39(-0.89%)
Jan 30, 2024 155.03 156.41 154.43 156.39 807,087 +0.75(+0.48%)
Jan 29, 2024 154.30 155.66 154.06 155.64 784,221 +1.49(+0.97%)
Jan 26, 2024 153.52 154.37 152.60 154.15 987,151 +0.98(+0.64%)
Jan 25, 2024 151.54 153.27 151.07 153.17 985,281 +1.63(+1.07%)
Jan 24, 2024 153.70 154.32 151.18 151.54 1,394,031 -1.55(-1.01%)
Jan 23, 2024 152.34 153.20 151.85 153.09 2,900,873 +0.75(+0.49%)
Jan 22, 2024 152.39 153.46 151.12 152.34 844,542 +0.40(+0.26%)
Jan 19, 2024 149.31 152.40 149.12 151.94 1,085,640 +2.61(+1.75%)
Jan 18, 2024 146.84 149.41 146.26 149.34 813,902 +2.87(+1.96%)
Jan 17, 2024 146.06 147.33 145.11 146.47 851,030 -0.11(-0.08%)
Jan 16, 2024 147.73 147.87 145.91 146.58 786,833 -2.09(-1.40%)
Jan 12, 2024 148.75 148.85 147.00 148.67 584,661 +0.87(+0.59%)
Jan 11, 2024 148.81 149.06 146.36 147.80 614,232 -0.59(-0.40%)
Jan 10, 2024 146.75 148.65 146.75 148.39 590,692 +1.36(+0.92%)
Jan 09, 2024 146.72 147.47 146.18 147.03 800,976 +0.31(+0.21%)
Jan 08, 2024 146.22 146.86 145.30 146.72 729,201 +0.49(+0.33%)
Jan 05, 2024 146.69 147.63 145.40 146.23 599,528 -1.00(-0.68%)
Jan 04, 2024 147.64 148.22 147.02 147.23 996,679 +0.02(+0.01%)
Jan 03, 2024 148.29 148.82 147.20 147.21 697,458 -1.17(-0.79%)
Jan 02, 2024 147.57 149.21 147.28 148.38 526,285 -0.64(-0.43%)
Dec 29, 2023 148.47 149.23 148.25 149.02 460,795 +0.45(+0.30%)
Dec 28, 2023 148.19 148.72 147.47 148.57 483,005 +0.84(+0.57%)
Dec 27, 2023 147.27 148.13 147.27 147.73 764,960 -0.17(-0.11%)
Dec 26, 2023 147.11 148.44 146.61 147.90 656,131 +0.82(+0.56%)
Dec 22, 2023 147.47 147.96 147.04 147.08 733,907 +0.03(+0.02%)
Dec 21, 2023 146.12 148.06 146.01 147.05 607,961 +0.90(+0.62%)
Dec 20, 2023 146.98 147.72 145.97 146.15 924,477 -0.94(-0.64%)
Dec 19, 2023 148.16 148.16 146.58 147.09 799,191 -0.11(-0.07%)
Dec 18, 2023 145.84 147.92 145.48 147.20 1,207,513 +2.04(+1.40%)
Dec 15, 2023 146.23 147.45 144.45 145.17 1,456,748 -1.87(-1.27%)
Dec 14, 2023 149.01 149.63 146.56 147.03 2,422,448 -1.39(-0.94%)
Dec 13, 2023 145.75 149.12 145.36 148.42 1,748,159 +3.11(+2.14%)
Dec 12, 2023 141.84 145.38 141.31 145.31 1,489,031 +4.02(+2.85%)
Dec 11, 2023 137.71 141.80 137.02 141.28 1,250,261 +3.18(+2.31%)
Dec 08, 2023 138.34 138.60 137.18 138.10 500,554 -0.06(-0.04%)
Dec 07, 2023 139.22 139.22 137.11 138.16 602,717 -0.81(-0.58%)
Dec 06, 2023 139.84 140.67 138.73 138.97 762,216 -0.92(-0.66%)
Dec 05, 2023 139.93 140.30 138.75 139.88 1,116,835 +0.28(+0.20%)
Dec 04, 2023 139.30 140.44 138.71 139.60 1,159,714 +0.21(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.