Waste Connections, Inc. (FRA:UI51)
Germany · Delayed Price · Currency is EUR 150.85
+2.55 (1.72%)
At close: Sep 30, 2025
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 146.90 | 148.30 | 146.90 | 148.30 | 148.30 | 0.27% | 135 |
| Sep 26, 2025 | 146.25 | 147.90 | 146.25 | 147.90 | 147.90 | 0.51% | 100 |
| Sep 25, 2025 | 146.25 | 148.25 | 146.25 | 147.15 | 147.15 | 0.44% | 295 |
| Sep 24, 2025 | 145.55 | 147.00 | 145.20 | 146.50 | 146.50 | -0.61% | 618 |
| Sep 23, 2025 | 146.15 | 147.40 | 146.15 | 147.40 | 147.40 | 0.92% | 229 |
| Sep 22, 2025 | 147.70 | 148.50 | 146.05 | 146.05 | 146.05 | -2.57% | 340 |
| Sep 19, 2025 | 149.00 | 149.90 | 148.40 | 149.90 | 149.90 | 0.87% | 130 |
| Sep 18, 2025 | 146.75 | 148.60 | 145.00 | 148.60 | 148.60 | 1.36% | 590 |
| Sep 17, 2025 | 144.50 | 147.80 | 144.00 | 146.60 | 146.60 | -1.41% | 1,070 |
| Sep 16, 2025 | 149.35 | 150.40 | 148.70 | 148.70 | 148.70 | -1.85% | 96 |
| Sep 15, 2025 | 151.00 | 151.50 | 151.00 | 151.50 | 151.50 | 1.00% | 133 |
| Sep 12, 2025 | 152.30 | 153.90 | 150.00 | 150.00 | 150.00 | -1.12% | 315 |
| Sep 11, 2025 | 151.30 | 151.85 | 150.50 | 151.70 | 151.70 | 0.60% | 221 |
| Sep 10, 2025 | 151.95 | 153.50 | 150.05 | 150.80 | 150.80 | -0.56% | 451 |
| Sep 9, 2025 | 152.00 | 153.50 | 151.65 | 151.65 | 151.65 | 0.23% | 306 |
| Sep 8, 2025 | 154.00 | 154.05 | 151.30 | 151.30 | 151.30 | -3.14% | 214 |
| Sep 5, 2025 | 156.50 | 156.50 | 155.75 | 156.20 | 156.20 | -0.83% | 150 |
| Sep 4, 2025 | 155.15 | 157.50 | 155.15 | 157.50 | 157.50 | 1.61% | 180 |
| Sep 3, 2025 | 158.00 | 159.05 | 155.00 | 155.00 | 155.00 | -1.74% | 220 |
| Sep 2, 2025 | 159.55 | 162.10 | 155.80 | 157.75 | 157.75 | -1.59% | 390 |
| Sep 1, 2025 | 158.10 | 160.30 | 158.10 | 160.30 | 160.30 | 1.62% | 265 |
| Aug 29, 2025 | 157.40 | 157.75 | 157.40 | 157.75 | 157.75 | 0.54% | 50 |
| Aug 28, 2025 | 158.00 | 160.55 | 156.90 | 156.90 | 156.90 | -0.51% | 2,090 |
| Aug 27, 2025 | 157.25 | 159.10 | 157.25 | 157.70 | 157.70 | 0.93% | 93 |
| Aug 26, 2025 | 157.00 | 157.00 | 156.25 | 156.25 | 156.25 | -0.98% | 87 |
| Aug 25, 2025 | 158.50 | 158.50 | 157.80 | 157.80 | 157.80 | -1.65% | 25 |
| Aug 22, 2025 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | -0.68% | - |
| Aug 21, 2025 | 159.75 | 161.65 | 159.75 | 161.55 | 161.55 | -0.03% | 105 |
| Aug 20, 2025 | 159.70 | 161.65 | 159.70 | 161.60 | 161.60 | 1.38% | 215 |
| Aug 19, 2025 | 158.10 | 159.90 | 158.10 | 159.40 | 159.40 | 0.63% | 330 |
| Aug 18, 2025 | 157.50 | 160.30 | 157.50 | 158.40 | 158.40 | 0.35% | 706 |
| Aug 15, 2025 | 158.55 | 160.60 | 157.85 | 157.85 | 157.85 | -1.22% | 155 |
| Aug 14, 2025 | 158.30 | 160.25 | 158.30 | 159.80 | 159.80 | 1.17% | 135 |
| Aug 13, 2025 | 159.75 | 163.30 | 157.95 | 157.95 | 157.95 | -2.83% | 378 |
| Aug 12, 2025 | 163.70 | 166.40 | 162.20 | 162.55 | 162.55 | -0.28% | 490 |
| Aug 11, 2025 | 160.60 | 163.00 | 160.60 | 163.00 | 163.00 | 0.84% | 60 |
| Aug 8, 2025 | 161.15 | 162.30 | 161.15 | 161.65 | 161.65 | -0.40% | 20 |
| Aug 7, 2025 | 160.45 | 164.00 | 160.45 | 162.30 | 162.30 | 1.56% | 429 |
| Aug 6, 2025 | 161.75 | 161.75 | 159.05 | 159.80 | 159.80 | -1.93% | 295 |
| Aug 5, 2025 | 161.90 | 163.40 | 161.90 | 162.95 | 162.68 | 0.18% | 48 |
| Aug 4, 2025 | 161.00 | 162.65 | 161.00 | 162.65 | 162.38 | 1.21% | 55 |
| Aug 1, 2025 | 163.00 | 165.25 | 160.70 | 160.70 | 160.43 | -3.31% | 335 |
| Jul 31, 2025 | 165.15 | 166.20 | 164.65 | 166.20 | 165.92 | 0.42% | 114 |
| Jul 30, 2025 | 165.60 | 169.55 | 165.50 | 165.50 | 165.22 | 0.61% | 435 |
| Jul 29, 2025 | 160.60 | 164.50 | 160.60 | 164.50 | 164.23 | 1.83% | 393 |
| Jul 28, 2025 | 158.00 | 161.55 | 158.00 | 161.55 | 161.28 | 1.22% | 105 |
| Jul 25, 2025 | 160.50 | 160.85 | 158.05 | 159.60 | 159.33 | -0.25% | 970 |
| Jul 24, 2025 | 150.55 | 160.00 | 150.55 | 160.00 | 159.73 | 2.20% | 669 |
| Jul 23, 2025 | 158.20 | 159.20 | 155.40 | 156.55 | 156.29 | -1.01% | 449 |
| Jul 22, 2025 | 156.30 | 158.15 | 156.30 | 158.15 | 157.89 | 1.38% | 425 |