Skip to main content
logo
Waste Connections, Inc. (FRA:UI51)
Germany flag Germany · Delayed Price · Currency is EUR
149.46
-1.82 (-1.20%)
At close: Jul 20, 2026

FRA:UI51 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026150.62153.26149.70151.28151.280.15%260
Jul 16, 2026146.98151.06145.92151.06151.062.41%942
Jul 15, 2026147.04147.96146.06147.50147.50-0.28%690
Jul 14, 2026149.12149.12146.80147.92147.92-1.35%160
Jul 13, 2026148.94149.94148.20149.94149.941.17%355
Jul 10, 2026147.34150.64147.34148.20148.200.18%418
Jul 9, 2026148.98152.82147.94147.94147.94-1.06%438
Jul 8, 2026149.90150.70148.82149.52149.52-0.59%636
Jul 7, 2026145.30150.40145.22150.40150.402.77%505
Jul 6, 2026146.60146.72146.02146.34146.34-0.88%260
Jul 3, 2026146.70149.28145.82147.64147.642.58%892
Jul 2, 2026144.36144.92140.80143.92143.92-0.42%1,797
Jul 1, 2026145.34147.64144.42144.52144.52-0.62%510
Jun 30, 2026146.50146.50143.94145.42145.42-1.02%348
Jun 29, 2026146.42148.48146.04146.92146.921.00%175
Jun 26, 2026145.46145.46145.46145.46145.46-0.83%-
Jun 25, 2026145.86148.30145.86146.68146.685.03%170
Jun 24, 2026139.72139.72139.52139.66139.66-0.24%365
Jun 23, 2026133.60140.00133.10140.00140.004.99%220
Jun 22, 2026132.90133.34132.90133.34133.34-1.02%160
Jun 19, 2026134.02134.72134.02134.72134.720.91%75
Jun 18, 2026134.58135.72133.50133.50133.50-1.10%240
Jun 17, 2026134.78135.90134.78134.98134.980.03%340
Jun 16, 2026133.38135.08133.28134.94134.941.93%590
Jun 15, 2026134.00135.30132.38132.38132.38-1.21%195
Jun 12, 2026134.00134.00134.00134.00134.00-3.29%-
Jun 11, 2026137.54138.76136.88138.56138.562.64%185
Jun 10, 2026135.88137.18135.00135.00135.002.18%778
Jun 9, 2026132.80134.08132.12132.12132.12-1.90%186
Jun 8, 2026134.04135.44133.20134.68134.68-0.24%455
Jun 5, 2026132.50135.00132.50135.00135.003.72%63
Jun 4, 2026129.36130.16129.36130.16130.160.81%430
Jun 3, 2026127.86129.50126.46129.12129.120.05%345
Jun 2, 2026129.00129.06127.74129.06129.06-0.39%95
Jun 1, 2026127.74129.56127.74129.56129.560.43%175
May 29, 2026130.00130.70128.00129.00129.00-1.53%180
May 28, 2026131.00131.76129.04131.00131.00-0.76%415
May 27, 2026131.86132.34131.00132.00132.00-0.45%115
May 26, 2026134.22135.52131.86132.60132.60-0.42%746
May 25, 2026133.16133.16133.16133.16133.16-1.74%-
May 22, 2026134.38136.58133.72135.52135.521.86%715
May 21, 2026134.52135.08133.04133.04133.04-1.82%330
May 20, 2026135.74136.40135.50135.50135.50-0.34%327
May 19, 2026135.96135.96135.96135.96135.96-0.69%-
May 18, 2026134.26136.90134.26136.90136.902.07%825
May 15, 2026132.82134.12132.82134.12134.123.44%70
May 14, 2026129.66129.66129.66129.66129.661.30%-
May 13, 2026128.94130.50128.00128.00128.00-0.87%260
May 12, 2026128.48129.78128.36129.12129.120.44%425
May 11, 2026130.00130.40127.96128.56128.56-2.31%230