Waste Connections, Inc. (FRA:UI51)
Germany · Delayed Price · Currency is EUR 139.90
-0.50 (-0.36%)
Last updated: Feb 20, 2026, 4:08 PM CET
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 139.75 | 142.50 | 139.75 | 139.90 | 139.90 | -0.36% | 327 |
| Feb 19, 2026 | 137.85 | 140.40 | 137.85 | 140.40 | 140.40 | 4.00% | 150 |
| Feb 18, 2026 | 136.90 | 138.85 | 135.00 | 135.00 | 135.00 | -2.00% | 305 |
| Feb 17, 2026 | 135.50 | 137.75 | 132.90 | 137.75 | 137.75 | 1.10% | 336 |
| Feb 16, 2026 | 135.30 | 136.60 | 134.95 | 136.25 | 136.25 | 1.83% | 370 |
| Feb 13, 2026 | 133.20 | 133.80 | 132.95 | 133.80 | 133.80 | -0.89% | 60 |
| Feb 12, 2026 | 144.50 | 144.50 | 135.00 | 135.00 | 135.00 | -5.92% | 265 |
| Feb 11, 2026 | 143.15 | 146.65 | 142.25 | 143.50 | 143.50 | -1.17% | 679 |
| Feb 10, 2026 | 144.05 | 146.00 | 143.90 | 145.20 | 145.20 | 2.11% | 435 |
| Feb 9, 2026 | 142.80 | 142.80 | 142.20 | 142.20 | 142.20 | -1.08% | 50 |
| Feb 6, 2026 | 144.00 | 145.55 | 143.75 | 143.75 | 143.75 | -0.79% | 245 |
| Feb 5, 2026 | 144.40 | 146.55 | 143.45 | 144.90 | 144.90 | 0.35% | 684 |
| Feb 4, 2026 | 141.00 | 144.40 | 138.35 | 144.40 | 144.40 | 1.65% | 926 |
| Feb 3, 2026 | 142.70 | 143.70 | 141.15 | 142.05 | 142.05 | -0.25% | 810 |
| Feb 2, 2026 | 141.80 | 142.40 | 141.80 | 142.40 | 142.40 | 3.04% | 76 |
| Jan 30, 2026 | 139.35 | 141.35 | 138.20 | 138.20 | 138.20 | 0.14% | 713 |
| Jan 29, 2026 | 141.90 | 142.40 | 138.00 | 138.00 | 138.00 | -2.13% | 495 |
| Jan 28, 2026 | 142.00 | 142.00 | 139.10 | 141.00 | 141.00 | -1.91% | 765 |
| Jan 27, 2026 | 144.40 | 145.45 | 143.75 | 143.75 | 143.75 | 0.45% | 123 |
| Jan 26, 2026 | 144.20 | 144.20 | 142.75 | 143.10 | 143.10 | -2.22% | 205 |
| Jan 23, 2026 | 145.05 | 146.35 | 144.10 | 146.35 | 146.35 | 3.03% | 230 |
| Jan 22, 2026 | 143.00 | 144.05 | 141.25 | 142.05 | 142.05 | -0.25% | 220 |
| Jan 21, 2026 | 140.70 | 142.65 | 140.35 | 142.40 | 142.40 | 1.50% | 300 |
| Jan 20, 2026 | 143.00 | 143.00 | 139.80 | 140.30 | 140.30 | -1.99% | 435 |
| Jan 19, 2026 | 144.00 | 146.00 | 142.55 | 143.15 | 143.15 | -0.31% | 690 |
| Jan 16, 2026 | 145.10 | 146.45 | 141.90 | 143.60 | 143.60 | -0.97% | 335 |
| Jan 15, 2026 | 141.65 | 145.00 | 140.55 | 145.00 | 145.00 | 4.62% | 653 |
| Jan 14, 2026 | 140.55 | 140.75 | 138.30 | 138.60 | 138.60 | -1.00% | 763 |
| Jan 13, 2026 | 142.85 | 144.05 | 140.00 | 140.00 | 140.00 | -2.00% | 180 |
| Jan 12, 2026 | 143.00 | 144.45 | 141.95 | 142.85 | 142.85 | -2.42% | 1,021 |
| Jan 9, 2026 | 144.45 | 146.50 | 144.45 | 146.40 | 146.40 | 1.67% | 697 |
| Jan 8, 2026 | 143.70 | 146.40 | 143.70 | 144.00 | 144.00 | -2.24% | 315 |
| Jan 7, 2026 | 148.60 | 151.00 | 147.30 | 147.30 | 147.30 | -1.47% | 1,416 |
| Jan 6, 2026 | 147.85 | 149.50 | 147.85 | 149.50 | 149.50 | -0.76% | 55 |
| Jan 5, 2026 | 148.50 | 150.65 | 148.50 | 150.65 | 150.65 | 1.11% | 200 |
| Jan 2, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.36% | - |
| Dec 30, 2025 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | 0.80% | - |
| Dec 29, 2025 | 150.85 | 150.85 | 149.80 | 149.85 | 149.85 | -0.99% | 263 |
| Dec 23, 2025 | 149.80 | 151.35 | 149.80 | 151.35 | 151.35 | 1.03% | 105 |
| Dec 22, 2025 | 149.10 | 149.80 | 148.25 | 149.80 | 149.80 | -0.37% | 525 |
| 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 |