Waste Connections, Inc. Common Shares (NY:WCN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 23, 2025	186.03	187.68	185.30	187.63	756,639	+1.91(+1.03%)
Jun 20, 2025	187.60	188.12	185.03	185.72	1,292,122	-1.42(-0.76%)
Jun 18, 2025	187.42	188.27	185.82	187.14	948,393	-0.58(-0.31%)
Jun 17, 2025	186.33	188.45	185.52	187.72	1,048,032	+0.64(+0.34%)
Jun 16, 2025	190.57	191.33	186.94	187.08	935,444	-3.59(-1.88%)
Jun 13, 2025	191.64	192.72	190.46	190.67	494,776	-0.79(-0.41%)
Jun 12, 2025	190.03	191.65	189.62	191.46	712,786	+2.14(+1.13%)
Jun 11, 2025	188.99	189.90	187.97	189.32	595,262	+0.49(+0.26%)
Jun 10, 2025	189.14	190.88	188.60	188.83	658,723	-0.16(-0.08%)
Jun 09, 2025	190.08	190.41	187.32	188.99	645,863	-1.23(-0.65%)
Jun 06, 2025	191.62	193.08	190.08	190.22	692,643	-1.86(-0.97%)
Jun 05, 2025	191.73	192.41	190.32	192.08	829,313	+0.55(+0.29%)
Jun 04, 2025	193.62	193.62	191.43	191.53	911,627	-1.77(-0.92%)
Jun 03, 2025	194.94	195.82	192.78	193.30	954,552	-3.01(-1.53%)
Jun 02, 2025	195.88	197.07	194.98	196.31	888,038	-0.78(-0.40%)
May 30, 2025	195.33	197.35	194.35	197.09	1,970,223	+2.70(+1.39%)
May 29, 2025	195.48	196.08	193.67	194.39	704,651	-1.09(-0.56%)
May 28, 2025	196.61	197.08	194.87	195.48	573,344	-0.97(-0.49%)
May 27, 2025	198.00	198.00	195.33	196.45	768,034	-0.39(-0.20%)
May 23, 2025	195.64	197.04	194.53	196.84	859,473	+1.93(+0.99%)
May 22, 2025	195.78	196.31	193.35	194.91	1,097,437	-1.02(-0.52%)
May 21, 2025	195.40	196.57	194.24	195.93	1,168,491	-0.10(-0.05%)
May 20, 2025	193.08	196.58	193.08	196.03	1,465,792	+2.66(+1.38%)
May 19, 2025	190.98	193.65	190.88	193.37	1,340,496	+1.45(+0.76%)
May 16, 2025	191.08	191.98	189.76	191.92	1,286,979	+0.95(+0.50%)
May 15, 2025	187.46	190.97	186.80	190.97	1,032,986	+4.69(+2.52%)
May 14, 2025	186.54	186.81	184.29	186.28	1,190,073	+0.51(+0.27%)
May 13, 2025	186.31	187.51	184.63	185.77	1,799,081	-0.81(-0.43%)
May 12, 2025	195.65	195.65	184.00	186.58	3,108,078	-8.71(-4.46%)
May 09, 2025	195.20	195.41	193.97	195.29	631,254	-0.27(-0.14%)
May 08, 2025	198.35	199.00	195.24	195.56	1,197,887	-2.83(-1.43%)
May 07, 2025	198.15	198.66	196.44	198.39	891,532	+0.01(+0.01%)
May 06, 2025	197.36	198.84	196.83	198.38	731,390	+0.46(+0.23%)
May 05, 2025	197.96	198.76	196.44	197.92	539,010	+0.12(+0.06%)
May 02, 2025	197.60	198.83	196.63	197.80	664,474	+1.62(+0.83%)
May 01, 2025	196.67	197.04	193.91	196.18	743,118	-1.45(-0.73%)
Apr 30, 2025	195.50	197.94	193.31	197.63	1,152,006	+2.10(+1.07%)
Apr 29, 2025	193.40	195.75	192.64	195.53	1,242,127	+1.45(+0.75%)
Apr 28, 2025	194.90	195.11	192.81	194.08	1,426,011	-0.39(-0.20%)
Apr 25, 2025	196.74	197.71	191.74	194.47	1,416,625	-2.25(-1.14%)
Apr 24, 2025	199.64	199.78	190.93	196.72	1,522,464	+1.04(+0.53%)
Apr 23, 2025	198.61	198.75	194.01	195.68	2,362,428	-2.22(-1.12%)
Apr 22, 2025	196.58	197.90	195.26	197.90	1,227,958	+3.33(+1.71%)
Apr 21, 2025	197.40	198.09	193.01	194.57	1,017,855	-2.80(-1.42%)
Apr 17, 2025	196.99	198.76	196.72	197.37	979,319	+0.80(+0.41%)
Apr 16, 2025	197.02	198.81	195.86	196.57	1,054,836	+0.58(+0.30%)
Apr 15, 2025	194.97	196.95	194.97	195.99	1,166,530	+0.20(+0.10%)
Apr 14, 2025	195.83	196.69	194.14	195.79	1,103,073	+1.09(+0.56%)
Apr 11, 2025	191.03	195.63	188.93	194.70	1,469,552	+2.88(+1.50%)
Apr 10, 2025	190.53	193.22	188.16	191.82	1,657,587	-1.08(-0.56%)
Apr 09, 2025	183.80	193.47	182.81	192.90	2,496,192	+9.64(+5.26%)
Apr 08, 2025	189.24	189.82	182.07	183.26	1,788,962	-1.49(-0.81%)
Apr 07, 2025	182.66	188.80	181.12	184.75	2,336,761	-2.20(-1.18%)
Apr 04, 2025	198.06	200.68	186.94	186.95	3,261,098	-13.00(-6.50%)
Apr 03, 2025	196.47	201.66	196.29	199.95	2,125,285	+3.33(+1.69%)
Apr 02, 2025	194.46	196.83	191.82	196.62	1,470,188	+0.11(+0.06%)