Waste Connections, Inc. (FRA:UI51)
Germany · Delayed Price · Currency is EUR 165.15
-0.35 (-0.21%)
Last updated: Jul 31, 2025
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 163.00 | 165.25 | 163.00 | 165.25 | - | -0.57% | - |
| Jul 31, 2025 | 165.15 | 166.20 | 164.65 | 166.20 | - | 0.42% | 114 |
| Jul 30, 2025 | 165.60 | 169.55 | 165.50 | 165.50 | - | 0.61% | 780 |
| Jul 29, 2025 | 160.60 | 164.50 | 160.60 | 164.50 | - | 1.83% | 393 |
| Jul 28, 2025 | 158.00 | 161.55 | 158.00 | 161.55 | - | 1.22% | 105 |
| Jul 25, 2025 | 160.50 | 160.85 | 158.05 | 159.60 | - | -0.25% | 970 |
| Jul 24, 2025 | 150.55 | 160.00 | 150.55 | 160.00 | - | 2.20% | 669 |
| Jul 23, 2025 | 158.20 | 159.20 | 155.40 | 156.55 | - | -1.01% | 449 |
| Jul 22, 2025 | 156.30 | 158.15 | 156.30 | 158.15 | - | 1.38% | 425 |
| Jul 21, 2025 | 157.40 | 158.20 | 156.00 | 156.00 | - | -0.22% | 279 |
| Jul 18, 2025 | 158.00 | 159.10 | 156.35 | 156.35 | - | -1.54% | 390 |
| Jul 17, 2025 | 158.40 | 158.80 | 158.40 | 158.80 | - | -0.72% | 125 |
| Jul 16, 2025 | 158.80 | 160.15 | 158.80 | 159.95 | - | 0.25% | 375 |
| Jul 15, 2025 | 158.40 | 159.65 | 158.15 | 159.55 | - | 0.16% | 180 |
| Jul 14, 2025 | 156.80 | 159.70 | 156.80 | 159.30 | - | 1.43% | 363 |
| Jul 11, 2025 | 156.30 | 157.05 | 156.30 | 157.05 | - | 0.16% | 160 |
| Jul 10, 2025 | 155.40 | 157.55 | 155.40 | 156.80 | - | 1.39% | 205 |
| Jul 9, 2025 | 155.40 | 156.95 | 154.30 | 154.65 | - | -0.48% | 585 |
| Jul 8, 2025 | 155.65 | 157.55 | 155.10 | 155.40 | - | 0.55% | 575 |
| Jul 7, 2025 | 153.10 | 155.25 | 153.10 | 154.55 | - | 0.72% | 480 |
| Jul 4, 2025 | 152.80 | 154.80 | 152.10 | 153.45 | - | 0.29% | 547 |
| Jul 3, 2025 | 151.40 | 153.50 | 151.15 | 153.00 | - | -1.23% | 1,677 |
| Jul 2, 2025 | 157.80 | 160.05 | 154.90 | 154.90 | - | -1.34% | 685 |
| Jul 1, 2025 | 159.00 | 159.00 | 157.00 | 157.00 | - | -2.48% | 200 |
| Jun 30, 2025 | 160.45 | 161.00 | 160.45 | 161.00 | - | 0.34% | 230 |
| Jun 27, 2025 | 161.05 | 161.45 | 160.45 | 160.45 | - | -0.19% | 321 |
| Jun 26, 2025 | 159.05 | 161.30 | 159.05 | 160.75 | - | 0.75% | 332 |
| Jun 25, 2025 | 161.85 | 163.70 | 159.55 | 159.55 | - | -1.12% | 235 |
| Jun 24, 2025 | 163.60 | 164.75 | 160.85 | 161.35 | - | -1.38% | 330 |
| Jun 23, 2025 | 161.15 | 163.60 | 161.15 | 163.60 | - | 0.65% | 177 |
| Jun 20, 2025 | 161.00 | 162.60 | 161.00 | 162.55 | - | -0.15% | 73 |
| Jun 19, 2025 | 162.25 | 165.75 | 162.25 | 162.80 | - | -0.21% | 480 |
| Jun 18, 2025 | 162.70 | 164.20 | 162.45 | 163.15 | - | 1.18% | 354 |
| Jun 17, 2025 | 161.15 | 162.80 | 161.15 | 161.25 | - | -3.01% | 445 |
| Jun 16, 2025 | 164.55 | 166.25 | 164.55 | 166.25 | - | 0.82% | 340 |
| Jun 13, 2025 | 164.85 | 165.05 | 164.85 | 164.90 | - | 0.03% | 50 |
| Jun 12, 2025 | 163.70 | 165.10 | 163.70 | 164.85 | - | -0.54% | 460 |
| Jun 11, 2025 | 164.70 | 165.75 | 164.70 | 165.75 | - | -0.09% | 150 |
| Jun 10, 2025 | 164.90 | 166.20 | 164.90 | 165.90 | - | -0.06% | 359 |
| Jun 9, 2025 | 165.85 | 166.00 | 165.85 | 166.00 | - | -1.89% | 15 |
| Jun 6, 2025 | 167.70 | 170.05 | 167.70 | 169.20 | - | 0.92% | 232 |
| Jun 5, 2025 | 167.25 | 169.80 | 166.60 | 167.65 | - | -0.77% | 925 |
| Jun 4, 2025 | 169.50 | 170.60 | 168.95 | 168.95 | - | -3.37% | 160 |
| Jun 3, 2025 | 170.95 | 175.45 | 170.95 | 174.85 | - | 1.54% | 1,452 |
| Jun 2, 2025 | 172.30 | 174.00 | 172.20 | 172.20 | - | -1.32% | 500 |
| May 30, 2025 | 172.00 | 174.50 | 172.00 | 174.50 | - | 1.87% | 332 |
| May 29, 2025 | 174.80 | 174.80 | 171.30 | 171.30 | - | -1.61% | 255 |
| May 28, 2025 | 173.50 | 175.75 | 173.50 | 174.10 | - | 0.46% | 255 |
| May 27, 2025 | 173.15 | 175.30 | 170.45 | 173.30 | - | -1.37% | 534 |
| May 26, 2025 | 173.15 | 175.70 | 173.15 | 175.70 | - | 2.15% | 930 |