Waste Connections, Inc. (FRA:UI51)
Germany · Delayed Price · Currency is EUR 150.35
+0.85 (0.57%)
At close: Dec 19, 2025
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 149.15 | 151.55 | 149.15 | 150.35 | 150.35 | 0.57% | 310 |
| Dec 18, 2025 | 149.40 | 151.40 | 149.40 | 149.50 | 149.50 | -0.66% | 578 |
| Dec 17, 2025 | 149.80 | 150.75 | 149.10 | 150.50 | 150.50 | 0.87% | 553 |
| Dec 16, 2025 | 149.45 | 151.20 | 149.05 | 149.20 | 149.20 | -0.53% | 715 |
| Dec 15, 2025 | 146.90 | 150.00 | 146.90 | 150.00 | 150.00 | 3.06% | 570 |
| Dec 12, 2025 | 146.65 | 146.90 | 145.30 | 145.55 | 145.55 | 1.08% | 670 |
| Dec 11, 2025 | 144.00 | 144.00 | 141.60 | 144.00 | 144.00 | - | 785 |
| Dec 10, 2025 | 144.50 | 146.20 | 144.00 | 144.00 | 144.00 | -2.07% | 535 |
| Dec 9, 2025 | 146.00 | 147.40 | 146.00 | 147.05 | 147.05 | -1.01% | 145 |
| Dec 8, 2025 | 148.05 | 148.55 | 146.30 | 148.55 | 148.55 | -1.39% | 52 |
| Dec 5, 2025 | 148.40 | 150.65 | 147.75 | 150.65 | 150.65 | 1.38% | 393 |
| Dec 4, 2025 | 148.65 | 151.80 | 148.60 | 148.60 | 148.60 | 0.10% | 205 |
| Dec 3, 2025 | 148.50 | 150.85 | 148.00 | 148.45 | 148.45 | -1.03% | 235 |
| Dec 2, 2025 | 149.35 | 151.80 | 148.65 | 150.00 | 150.00 | -1.54% | 241 |
| Dec 1, 2025 | 152.20 | 152.35 | 150.35 | 152.35 | 152.35 | 0.20% | 720 |
| Nov 28, 2025 | 152.10 | 154.15 | 152.05 | 152.05 | 152.05 | -1.14% | 265 |
| Nov 27, 2025 | 152.05 | 154.45 | 152.05 | 153.80 | 153.80 | 0.29% | 235 |
| Nov 26, 2025 | 152.10 | 153.35 | 151.60 | 153.35 | 153.35 | 0.82% | 101 |
| Nov 25, 2025 | 149.75 | 152.10 | 149.75 | 152.10 | 152.10 | 1.94% | 408 |
| Nov 24, 2025 | 151.45 | 152.90 | 149.20 | 149.20 | 149.20 | -2.10% | 100 |
| Nov 21, 2025 | 149.75 | 153.10 | 148.65 | 152.40 | 152.40 | 0.59% | 375 |
| Nov 20, 2025 | 151.85 | 154.15 | 151.50 | 151.50 | 151.50 | 1.00% | 170 |
| Nov 19, 2025 | 148.40 | 150.45 | 148.20 | 150.00 | 150.00 | 2.74% | 285 |
| Nov 18, 2025 | 145.35 | 146.40 | 145.00 | 146.00 | 146.00 | 0.38% | 150 |
| Nov 17, 2025 | 143.50 | 146.85 | 143.50 | 145.45 | 145.45 | 0.69% | 282 |
| Nov 14, 2025 | 143.50 | 145.85 | 143.50 | 144.45 | 144.45 | -0.58% | 230 |
| Nov 13, 2025 | 146.20 | 146.20 | 143.85 | 145.30 | 145.30 | -0.45% | 385 |
| Nov 12, 2025 | 144.45 | 145.95 | 144.45 | 145.95 | 145.95 | 1.28% | 125 |
| Nov 11, 2025 | 143.35 | 144.85 | 143.35 | 144.10 | 144.10 | 1.23% | 79 |
| Nov 10, 2025 | 143.95 | 144.80 | 142.35 | 142.35 | 142.35 | -1.69% | 80 |
| Nov 7, 2025 | 143.80 | 144.80 | 143.80 | 144.80 | 144.80 | 0.63% | 50 |
| Nov 6, 2025 | 144.30 | 144.30 | 143.65 | 143.90 | 143.90 | -1.54% | 97 |
| Nov 5, 2025 | 146.15 | 146.15 | 145.25 | 146.15 | 146.15 | 0.97% | 126 |
| Nov 4, 2025 | 144.00 | 145.00 | 143.65 | 144.75 | 144.45 | 0.70% | 238 |
| Nov 3, 2025 | 147.20 | 147.20 | 142.65 | 143.75 | 143.45 | -0.86% | 250 |
| Oct 31, 2025 | 147.95 | 147.95 | 145.00 | 145.00 | 144.70 | -1.19% | 31 |
| Oct 30, 2025 | 144.85 | 146.75 | 144.85 | 146.75 | 146.44 | -0.34% | 252 |
| Oct 29, 2025 | 149.65 | 149.65 | 147.25 | 147.25 | 146.94 | -1.17% | - |
| Oct 28, 2025 | 148.40 | 150.60 | 148.40 | 149.00 | 148.69 | -1.62% | 482 |
| Oct 27, 2025 | 152.25 | 153.40 | 150.20 | 151.45 | 151.13 | -0.36% | 114 |
| Oct 24, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.68 | -1.01% | - |
| Oct 23, 2025 | 154.00 | 154.00 | 153.40 | 153.55 | 153.23 | 1.09% | 45 |
| Oct 22, 2025 | 149.55 | 151.90 | 149.55 | 151.90 | 151.58 | -0.16% | 116 |
| Oct 21, 2025 | 149.50 | 152.15 | 149.50 | 152.15 | 151.83 | 2.67% | 440 |
| Oct 20, 2025 | 148.40 | 148.45 | 147.35 | 148.20 | 147.89 | 0.17% | 168 |
| Oct 17, 2025 | 146.00 | 147.95 | 146.00 | 147.95 | 147.64 | 0.82% | 150 |
| Oct 16, 2025 | 146.00 | 146.75 | 143.55 | 146.75 | 146.44 | -1.41% | 380 |
| Oct 15, 2025 | 149.00 | 149.65 | 146.20 | 148.85 | 148.54 | -0.10% | 521 |
| Oct 14, 2025 | 148.80 | 149.15 | 146.10 | 149.00 | 148.69 | -1.59% | 410 |
| Oct 13, 2025 | 149.10 | 151.40 | 149.10 | 151.40 | 151.08 | 1.88% | 106 |