Skip to main content

Waste Connections Inc (NY: WCN )

165.13 -0.45 (-0.27%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 167.34 168.07 165.40 165.58 486,058 -2.01(-1.20%)
May 17, 2024 166.72 167.74 165.60 167.59 649,007 +0.92(+0.55%)
May 16, 2024 165.95 166.69 165.21 166.67 487,027 +0.91(+0.55%)
May 15, 2024 165.64 166.72 165.34 165.76 434,081 +0.10(+0.06%)
May 14, 2024 165.84 167.23 164.99 165.66 910,238 -0.43(-0.26%)
May 13, 2024 167.23 167.62 164.84 166.09 697,135 -1.29(-0.77%)
May 10, 2024 166.90 167.75 166.08 167.38 678,879 +1.24(+0.75%)
May 09, 2024 165.35 166.35 165.33 166.14 410,636 +0.74(+0.45%)
May 08, 2024 165.50 165.94 164.71 165.40 425,248 -0.10(-0.06%)
May 07, 2024 166.60 166.97 164.69 165.50 1,788,020 -0.82(-0.50%)
May 06, 2024 164.53 166.47 163.92 166.32 1,431,792 +2.43(+1.48%)
May 03, 2024 163.59 164.96 163.59 163.90 723,491 +0.82(+0.50%)
May 02, 2024 162.22 163.44 161.57 163.08 799,624 +1.30(+0.80%)
May 01, 2024 161.77 163.16 160.56 161.78 1,227,604 -0.03(-0.02%)
Apr 30, 2024 164.60 164.72 161.77 161.81 1,058,297 -2.56(-1.55%)
Apr 29, 2024 163.35 165.65 163.27 164.37 949,426 +1.17(+0.72%)
Apr 26, 2024 164.77 165.12 162.55 163.20 1,088,412 -1.70(-1.03%)
Apr 25, 2024 162.83 166.54 160.57 164.90 1,621,139 -1.00(-0.60%)
Apr 24, 2024 166.01 166.56 165.39 165.90 1,291,487 +0.01(+0.01%)
Apr 23, 2024 166.63 167.06 165.60 165.89 943,604 -0.10(-0.06%)
Apr 22, 2024 165.77 167.20 165.42 165.99 1,852,851 +1.25(+0.76%)
Apr 19, 2024 164.25 165.25 163.86 164.74 1,190,450 +0.66(+0.40%)
Apr 18, 2024 164.63 165.43 163.43 164.08 629,661 -0.32(-0.19%)
Apr 17, 2024 165.23 165.30 163.43 164.40 679,980 +0.01(+0.01%)
Apr 16, 2024 165.42 166.01 164.16 164.39 938,502 -1.10(-0.66%)
Apr 15, 2024 168.57 169.26 164.49 165.49 624,778 -1.35(-0.81%)
Apr 12, 2024 166.89 167.64 165.65 166.83 678,534 -0.42(-0.25%)
Apr 11, 2024 167.26 168.32 165.90 167.25 479,926 -0.87(-0.52%)
Apr 10, 2024 166.82 168.31 165.63 168.12 810,991 +0.05(+0.03%)
Apr 09, 2024 168.44 168.60 166.25 168.07 609,980 +0.10(+0.06%)
Apr 08, 2024 168.04 168.46 166.81 167.97 578,179 +0.25(+0.15%)
Apr 05, 2024 167.40 168.59 166.62 167.72 475,402 +0.71(+0.42%)
Apr 04, 2024 168.94 170.01 166.70 167.01 837,615 -0.97(-0.58%)
Apr 03, 2024 169.17 169.71 167.93 167.98 560,752 -1.17(-0.69%)
Apr 02, 2024 169.62 170.39 168.75 169.15 663,144 -0.94(-0.55%)
Apr 01, 2024 171.39 171.39 168.74 170.09 448,039 -1.63(-0.95%)
Mar 28, 2024 172.12 171.36 171.36 171.72 474,563 +0.32(+0.19%)
Mar 27, 2024 170.60 172.03 170.13 171.40 532,841 +1.66(+0.98%)
Mar 26, 2024 169.73 170.74 169.42 169.74 654,720 -0.30(-0.18%)
Mar 25, 2024 170.80 171.64 169.99 170.04 530,326 -0.55(-0.32%)
Mar 22, 2024 171.67 171.78 170.00 170.59 587,539 -0.63(-0.37%)
Mar 21, 2024 170.08 171.94 169.72 171.22 627,819 +1.14(+0.67%)
Mar 20, 2024 171.71 172.01 169.94 170.08 692,847 -1.76(-1.02%)
Mar 19, 2024 171.22 171.89 169.80 171.84 743,118 +0.39(+0.23%)
Mar 18, 2024 171.27 172.12 170.72 171.45 563,083 +0.81(+0.47%)
Mar 15, 2024 168.12 170.81 168.12 170.64 1,106,078 +1.70(+1.00%)
Mar 14, 2024 170.21 170.28 167.81 168.94 663,909 -0.59(-0.35%)
Mar 13, 2024 168.81 169.83 168.36 169.53 623,607 +1.06(+0.63%)
Mar 12, 2024 167.23 169.12 167.20 168.47 685,454 +0.96(+0.57%)
Mar 11, 2024 166.47 167.53 166.04 167.51 1,006,232 +1.00(+0.60%)
Mar 08, 2024 168.27 168.58 165.98 166.51 946,525 -1.30(-0.77%)
Mar 07, 2024 168.20 168.70 167.07 167.81 660,504 +0.06(+0.04%)
Mar 06, 2024 167.57 168.87 167.49 167.75 776,546 +0.56(+0.33%)
Mar 05, 2024 165.55 167.35 165.55 167.19 817,351 +1.48(+0.89%)
Mar 04, 2024 165.07 166.31 164.70 165.72 1,362,426 +0.60(+0.36%)
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.