Skip to main content

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

186.72 +0.82 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 186.49 187.03 185.39 186.72 1,048,072 +0.82(+0.44%)
Jun 27, 2025 186.22 188.54 185.31 185.90 870,293 -1.59(-0.85%)
Jun 26, 2025 186.58 188.18 185.75 187.49 1,208,312 +1.81(+0.97%)
Jun 25, 2025 187.92 187.92 185.00 185.68 1,000,555 -2.48(-1.32%)
Jun 24, 2025 187.51 188.89 185.89 188.16 701,006 +0.53(+0.28%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.