Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Connections Inc (NY: WCN )

179.15 -0.07 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 177.05 178.12 177.05 177.49 964,195 +1.41(+0.80%)
Jul 30, 2024 175.86 177.86 175.86 176.08 757,987 +0.46(+0.26%)
Jul 29, 2024 175.81 176.86 174.92 175.62 847,992 +0.24(+0.14%)
Jul 26, 2024 176.34 176.81 174.62 175.38 1,141,899 +0.18(+0.10%)
Jul 25, 2024 180.37 181.20 173.70 175.20 2,177,361 -4.22(-2.35%)
Jul 24, 2024 179.39 180.90 178.72 179.42 1,352,680 -0.98(-0.54%)
Jul 23, 2024 182.12 182.12 180.36 180.40 882,286 -0.89(-0.49%)
Jul 22, 2024 180.70 181.47 180.06 181.29 982,678 +1.23(+0.68%)
Jul 19, 2024 181.51 181.71 179.60 180.06 670,110 -0.94(-0.52%)
Jul 18, 2024 182.03 182.59 180.68 181.00 797,677 -1.06(-0.58%)
Jul 17, 2024 181.47 182.70 181.00 182.06 919,326 +0.01(+0.01%)
Jul 16, 2024 180.22 182.13 179.75 182.05 855,115 +2.35(+1.31%)
Jul 15, 2024 180.38 181.50 179.68 179.70 863,370 -0.54(-0.30%)
Jul 12, 2024 179.42 181.10 179.34 180.24 999,253 +1.56(+0.87%)
Jul 11, 2024 179.77 180.99 178.15 178.68 953,145 -1.04(-0.58%)
Jul 10, 2024 178.36 180.33 177.95 179.72 963,367 +1.88(+1.06%)
Jul 09, 2024 177.24 178.42 177.24 177.84 849,651 +0.61(+0.34%)
Jul 08, 2024 176.99 178.27 176.99 177.24 1,032,586 +0.27(+0.15%)
Jul 05, 2024 179.16 179.16 176.67 176.97 851,784 -0.27(-0.15%)
Jul 03, 2024 176.06 177.59 175.33 177.24 567,901 +2.46(+1.41%)
Jul 02, 2024 174.99 175.38 172.67 174.78 924,554 +1.14(+0.66%)
Jul 01, 2024 175.66 176.85 172.53 173.64 1,019,849 -1.44(-0.82%)
Jun 28, 2024 175.76 176.97 175.03 175.08 997,588 -0.42(-0.24%)
Jun 27, 2024 173.80 175.54 173.39 175.50 860,197 +2.06(+1.19%)
Jun 26, 2024 174.36 174.36 173.02 173.44 1,038,389 -1.30(-0.74%)
Jun 25, 2024 175.72 176.23 174.18 174.74 880,098 -0.56(-0.32%)
Jun 24, 2024 174.92 175.91 174.54 175.30 968,685 +0.97(+0.56%)
Jun 21, 2024 173.88 175.15 173.01 174.33 1,046,302 +0.71(+0.41%)
Jun 20, 2024 172.37 174.25 172.18 173.62 1,015,694 +0.85(+0.49%)
Jun 18, 2024 172.82 173.61 171.37 172.77 705,173 +0.22(+0.13%)
Jun 17, 2024 168.33 173.05 167.24 172.55 1,452,953 +4.21(+2.50%)
Jun 14, 2024 166.85 168.79 166.17 168.34 570,403 +1.53(+0.92%)
Jun 13, 2024 166.65 167.14 164.94 166.81 492,539 +0.16(+0.10%)
Jun 12, 2024 167.73 168.35 166.55 166.65 875,800 +0.16(+0.10%)
Jun 11, 2024 167.04 167.66 166.14 166.49 691,327 -1.03(-0.61%)
Jun 10, 2024 165.16 167.79 165.16 167.52 865,109 +2.25(+1.36%)
Jun 07, 2024 167.82 169.60 165.09 165.27 1,415,487 -3.44(-2.04%)
Jun 06, 2024 168.91 170.19 167.97 168.71 842,104 +0.35(+0.21%)
Jun 05, 2024 166.63 168.91 165.56 168.36 1,624,176 +2.31(+1.39%)
Jun 04, 2024 162.88 166.11 161.06 166.05 1,430,840 +3.15(+1.93%)
Jun 03, 2024 164.06 165.33 160.87 162.91 1,099,054 -1.15(-0.70%)
May 31, 2024 162.00 164.07 161.10 164.06 1,258,097 +2.72(+1.68%)
May 30, 2024 160.51 161.79 160.08 161.34 655,264 +1.17(+0.73%)
May 29, 2024 161.60 161.95 160.14 160.17 385,371 -2.43(-1.49%)
May 28, 2024 164.74 164.82 162.50 162.60 715,640 -2.61(-1.58%)
May 24, 2024 164.74 165.66 163.61 165.21 395,221 +0.91(+0.55%)
May 23, 2024 165.88 166.46 163.78 164.30 530,790 -1.01(-0.61%)
May 22, 2024 164.93 165.74 164.51 165.30 742,386 +0.42(+0.25%)
May 21, 2024 165.73 166.21 164.60 164.88 548,874 -0.43(-0.26%)
May 20, 2024 167.07 167.80 165.13 165.31 486,839 -2.01(-1.20%)
May 17, 2024 166.45 167.47 165.33 167.32 650,049 +0.92(+0.55%)
May 16, 2024 165.68 166.42 164.94 166.40 487,809 +0.91(+0.55%)
May 15, 2024 165.37 166.45 165.07 165.49 434,778 +0.10(+0.06%)
May 14, 2024 165.57 166.96 164.72 165.39 911,700 -0.43(-0.26%)
May 13, 2024 166.96 167.35 164.58 165.82 698,255 -1.29(-0.77%)
May 10, 2024 166.63 167.48 165.81 167.11 679,969 +1.24(+0.75%)
May 09, 2024 165.09 166.08 165.06 165.87 411,295 +0.74(+0.45%)
May 08, 2024 165.24 165.67 164.45 165.13 425,931 -0.10(-0.06%)
May 07, 2024 166.33 166.70 164.43 165.24 1,790,893 -0.82(-0.50%)
May 06, 2024 164.26 166.20 163.66 166.06 1,434,092 +2.42(+1.48%)
May 03, 2024 163.33 164.69 163.33 163.64 724,654 +0.82(+0.50%)
May 02, 2024 161.96 163.18 161.31 162.82 800,909 +1.30(+0.80%)
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.