Skip to main content

Waste Connections Inc (NY: WCN )

166.17 -0.10 (-0.06%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 166.92 167.35 165.88 166.17 941,990 -0.10(-0.06%)
Apr 22, 2024 166.05 167.49 165.70 166.27 1,849,682 +1.25(+0.76%)
Apr 19, 2024 164.53 165.53 164.15 165.02 1,188,414 +0.66(+0.40%)
Apr 18, 2024 164.91 165.71 163.71 164.36 628,584 -0.32(-0.19%)
Apr 17, 2024 165.51 165.58 163.71 164.68 678,817 +0.01(+0.01%)
Apr 16, 2024 165.70 166.29 164.44 164.67 936,897 -1.10(-0.66%)
Apr 15, 2024 168.86 169.56 164.77 165.77 623,710 -1.35(-0.81%)
Apr 12, 2024 167.18 167.93 165.93 167.12 677,374 -0.42(-0.25%)
Apr 11, 2024 167.55 168.61 166.18 167.54 479,106 -0.87(-0.52%)
Apr 10, 2024 167.11 168.60 165.91 168.41 809,604 +0.05(+0.03%)
Apr 09, 2024 168.73 168.88 166.53 168.36 608,937 +0.10(+0.06%)
Apr 08, 2024 168.33 168.75 167.10 168.26 577,190 +0.25(+0.15%)
Apr 05, 2024 167.69 168.88 166.90 168.01 474,589 +0.71(+0.42%)
Apr 04, 2024 169.23 170.30 166.99 167.30 836,183 -0.97(-0.58%)
Apr 03, 2024 169.46 170.00 168.22 168.27 559,793 -1.17(-0.69%)
Apr 02, 2024 169.91 170.68 169.04 169.44 662,010 -0.94(-0.55%)
Apr 01, 2024 171.68 171.68 169.03 170.38 447,273 -1.63(-0.95%)
Mar 28, 2024 172.42 171.65 171.65 172.01 473,752 +0.32(+0.19%)
Mar 27, 2024 170.89 172.33 170.42 171.69 531,930 +1.66(+0.98%)
Mar 26, 2024 170.02 171.03 169.71 170.03 653,601 -0.30(-0.18%)
Mar 25, 2024 171.09 171.93 170.28 170.33 529,419 -0.55(-0.32%)
Mar 22, 2024 171.96 172.07 170.29 170.88 586,534 -0.63(-0.37%)
Mar 21, 2024 170.37 172.24 170.01 171.51 626,746 +1.14(+0.67%)
Mar 20, 2024 172.00 172.31 170.23 170.37 691,662 -1.76(-1.02%)
Mar 19, 2024 171.51 172.19 170.09 172.13 741,847 +0.39(+0.23%)
Mar 18, 2024 171.56 172.41 171.01 171.74 562,120 +0.81(+0.47%)
Mar 15, 2024 168.41 171.10 168.41 170.93 1,104,186 +1.70(+1.00%)
Mar 14, 2024 170.50 170.57 168.10 169.23 662,774 -0.59(-0.35%)
Mar 13, 2024 169.10 170.12 168.65 169.82 622,541 +1.06(+0.63%)
Mar 12, 2024 167.52 169.41 167.49 168.76 684,282 +0.96(+0.57%)
Mar 11, 2024 166.75 167.82 166.33 167.80 1,004,511 +1.00(+0.60%)
Mar 08, 2024 168.56 168.87 166.26 166.80 944,906 -1.30(-0.77%)
Mar 07, 2024 168.49 168.99 167.35 168.10 659,375 +0.06(+0.04%)
Mar 06, 2024 167.86 169.16 167.78 168.04 775,218 +0.56(+0.33%)
Mar 05, 2024 165.83 167.64 165.83 167.48 815,953 +1.48(+0.89%)
Mar 04, 2024 165.35 166.59 164.98 166.00 1,360,096 +0.60(+0.36%)
Mar 01, 2024 165.70 166.89 164.79 165.40 769,396 -1.04(-0.62%)
Feb 29, 2024 166.23 166.91 164.35 166.44 1,439,813 -0.75(-0.45%)
Feb 28, 2024 168.25 169.37 166.88 167.19 802,539 -1.14(-0.68%)
Feb 27, 2024 169.48 169.48 167.15 168.33 1,452,439 -1.30(-0.77%)
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%)
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.