Waste Connections, Inc. (FRA:UI51)
Germany flag Germany · Delayed Price · Currency is EUR
151.90
-0.25 (-0.16%)
Last updated: Oct 22, 2025, 4:12 PM CET

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025149.55151.90149.55151.90151.90-0.16%116
Oct 21, 2025149.50152.15149.50152.15152.152.67%440
Oct 20, 2025148.40148.45147.35148.20148.200.17%168
Oct 17, 2025146.00147.95146.00147.95147.950.82%150
Oct 16, 2025146.00146.75143.55146.75146.75-1.41%380
Oct 15, 2025149.00149.65146.20148.85148.85-0.10%521
Oct 14, 2025148.80149.15146.10149.00149.00-1.59%410
Oct 13, 2025149.10151.40149.10151.40151.401.88%106
Oct 10, 2025147.35148.65145.90148.60148.60-0.90%457
Oct 9, 2025149.80151.30149.15149.95149.95-0.33%608
Oct 8, 2025148.95150.45148.95150.45150.450.74%50
Oct 7, 2025149.00149.35148.85149.35149.35-0.13%168
Oct 6, 2025147.00149.55147.00149.55149.551.49%135
Oct 3, 2025147.35147.35147.35147.35147.35-1.24%370
Oct 2, 2025150.00151.00148.85149.20149.20-0.57%370
Oct 1, 2025149.50151.45149.50150.05150.05-0.53%287
Sep 30, 2025148.50150.85148.50150.85150.851.72%355
Sep 29, 2025146.90148.30146.90148.30148.300.27%135
Sep 26, 2025146.25147.90146.25147.90147.900.51%100
Sep 25, 2025146.25148.25146.25147.15147.150.44%295
Sep 24, 2025145.55147.00145.20146.50146.50-0.61%618
Sep 23, 2025146.15147.40146.15147.40147.400.92%229
Sep 22, 2025147.70148.50146.05146.05146.05-2.57%340
Sep 19, 2025149.00149.90148.40149.90149.900.87%130
Sep 18, 2025146.75148.60145.00148.60148.601.36%590
Sep 17, 2025144.50147.80144.00146.60146.60-1.41%1,070
Sep 16, 2025149.35150.40148.70148.70148.70-1.85%96
Sep 15, 2025151.00151.50151.00151.50151.501.00%133
Sep 12, 2025152.30153.90150.00150.00150.00-1.12%315
Sep 11, 2025151.30151.85150.50151.70151.700.60%221
Sep 10, 2025151.95153.50150.05150.80150.80-0.56%451
Sep 9, 2025152.00153.50151.65151.65151.650.23%306
Sep 8, 2025154.00154.05151.30151.30151.30-3.14%214
Sep 5, 2025156.50156.50155.75156.20156.20-0.83%150
Sep 4, 2025155.15157.50155.15157.50157.501.61%180
Sep 3, 2025158.00159.05155.00155.00155.00-1.74%220
Sep 2, 2025159.55162.10155.80157.75157.75-1.59%390
Sep 1, 2025158.10160.30158.10160.30160.301.62%265
Aug 29, 2025157.40157.75157.40157.75157.750.54%50
Aug 28, 2025158.00160.55156.90156.90156.90-0.51%2,090
Aug 27, 2025157.25159.10157.25157.70157.700.93%93
Aug 26, 2025157.00157.00156.25156.25156.25-0.98%87
Aug 25, 2025158.50158.50157.80157.80157.80-1.65%25
Aug 22, 2025160.45160.45160.45160.45160.45-0.68%105
Aug 21, 2025159.75161.65159.75161.55161.55-0.03%105
Aug 20, 2025159.70161.65159.70161.60161.601.38%215
Aug 19, 2025158.10159.90158.10159.40159.400.63%330
Aug 18, 2025157.50160.30157.50158.40158.400.35%706
Aug 15, 2025158.55160.60157.85157.85157.85-1.22%155
Aug 14, 2025158.30160.25158.30159.80159.801.17%135