Waste Connections, Inc. (TSX:WCN)
268.30
-1.20 (-0.45%)
Apr 28, 2025, 4:00 PM EDT
Waste Connections Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 269.31 | 270.34 | 266.95 | 268.30 | 268.30 | -0.45% | 281,175 |
Apr 25, 2025 | 271.37 | 273.08 | 265.72 | 269.50 | 269.50 | -1.17% | 296,116 |
Apr 24, 2025 | 276.72 | 276.72 | 265.20 | 272.68 | 272.68 | 0.51% | 459,313 |
Apr 23, 2025 | 275.80 | 275.80 | 269.64 | 271.29 | 271.29 | -0.76% | 328,707 |
Apr 22, 2025 | 270.72 | 273.71 | 269.90 | 273.37 | 273.37 | 1.55% | 263,600 |
Apr 21, 2025 | 271.83 | 273.24 | 267.22 | 269.21 | 269.21 | -1.52% | 245,100 |
Apr 17, 2025 | 273.38 | 274.90 | 272.79 | 273.36 | 273.36 | 0.32% | 190,925 |
Apr 16, 2025 | 274.62 | 275.77 | 271.73 | 272.50 | 272.50 | -0.42% | 230,414 |
Apr 15, 2025 | 272.23 | 274.21 | 270.58 | 273.66 | 273.66 | 0.78% | 196,249 |
Apr 14, 2025 | 271.79 | 272.73 | 269.62 | 271.54 | 271.54 | 0.37% | 225,900 |
Apr 11, 2025 | 266.95 | 271.83 | 262.92 | 270.54 | 270.54 | 0.85% | 371,600 |
Apr 10, 2025 | 267.81 | 270.46 | 263.55 | 268.26 | 268.26 | -1.46% | 535,948 |
Apr 9, 2025 | 260.01 | 272.59 | 259.33 | 272.23 | 272.23 | 4.17% | 417,200 |
Apr 8, 2025 | 268.03 | 268.74 | 259.61 | 261.33 | 261.33 | -0.68% | 594,500 |
Apr 7, 2025 | 261.18 | 268.70 | 258.12 | 263.12 | 263.12 | -1.25% | 733,572 |
Apr 4, 2025 | 280.01 | 284.73 | 266.05 | 266.45 | 266.45 | -5.36% | 782,237 |
Apr 3, 2025 | 278.57 | 283.04 | 276.51 | 281.53 | 281.53 | -0.01% | 408,759 |
Apr 2, 2025 | 275.42 | 281.78 | 275.25 | 281.55 | 281.55 | 0.18% | 238,015 |
Apr 1, 2025 | 279.94 | 283.10 | 279.63 | 281.05 | 281.05 | 0.20% | 238,246 |
Mar 31, 2025 | 275.66 | 281.17 | 275.66 | 280.49 | 280.49 | 1.63% | 531,800 |
Mar 28, 2025 | 276.68 | 278.28 | 275.63 | 275.99 | 275.99 | -0.50% | 262,008 |
Mar 27, 2025 | 274.44 | 277.70 | 274.26 | 277.38 | 277.38 | 1.32% | 182,827 |
Mar 26, 2025 | 275.00 | 276.46 | 273.00 | 273.76 | 273.76 | -0.59% | 211,123 |
Mar 25, 2025 | 273.44 | 275.84 | 273.00 | 275.39 | 275.39 | 0.81% | 315,623 |
Mar 24, 2025 | 271.93 | 274.00 | 271.01 | 273.19 | 273.19 | 0.69% | 321,689 |
Mar 21, 2025 | 271.70 | 272.69 | 270.72 | 271.32 | 271.32 | -0.15% | 953,800 |
Mar 20, 2025 | 272.44 | 273.69 | 270.63 | 271.73 | 271.73 | -0.48% | 366,449 |
Mar 19, 2025 | 267.65 | 274.06 | 267.50 | 273.05 | 273.05 | 1.85% | 403,200 |
Mar 18, 2025 | 267.60 | 268.70 | 266.47 | 268.09 | 268.09 | -0.07% | 231,524 |
Mar 17, 2025 | 265.74 | 268.74 | 265.10 | 268.28 | 268.28 | 0.82% | 175,532 |
Mar 14, 2025 | 264.60 | 266.55 | 263.82 | 266.11 | 266.11 | 0.67% | 169,411 |
Mar 13, 2025 | 262.65 | 265.66 | 260.96 | 264.35 | 264.35 | 0.36% | 339,602 |
Mar 12, 2025 | 265.93 | 266.40 | 263.21 | 263.40 | 263.40 | -0.84% | 312,065 |
Mar 11, 2025 | 268.99 | 268.99 | 265.25 | 265.62 | 265.62 | -1.19% | 356,900 |
Mar 10, 2025 | 269.49 | 273.40 | 268.48 | 268.81 | 268.81 | -0.67% | 295,887 |
Mar 7, 2025 | 265.15 | 270.78 | 264.48 | 270.63 | 270.63 | 1.81% | 308,584 |
Mar 6, 2025 | 271.04 | 271.04 | 264.19 | 265.81 | 265.81 | -2.46% | 346,767 |
Mar 5, 2025 | 274.05 | 274.66 | 271.13 | 272.51 | 272.51 | -1.30% | 511,738 |
Mar 4, 2025 | 276.51 | 280.08 | 276.04 | 276.11 | 276.11 | -0.79% | 332,000 |
Mar 3, 2025 | 274.15 | 279.45 | 274.15 | 278.32 | 278.32 | 1.44% | 278,900 |
Feb 28, 2025 | 269.47 | 274.52 | 268.42 | 274.36 | 274.36 | 1.97% | 453,611 |
Feb 27, 2025 | 268.91 | 271.98 | 268.91 | 269.07 | 269.07 | -0.29% | 251,600 |
Feb 26, 2025 | 270.91 | 272.15 | 269.33 | 269.85 | 269.40 | -0.26% | 244,906 |
Feb 25, 2025 | 268.07 | 271.14 | 267.69 | 270.54 | 270.08 | 0.92% | 268,714 |
Feb 24, 2025 | 266.79 | 269.93 | 266.79 | 268.07 | 267.62 | 0.54% | 287,339 |
Feb 21, 2025 | 266.67 | 267.43 | 264.84 | 266.64 | 266.19 | 0.14% | 250,700 |
Feb 20, 2025 | 267.54 | 267.54 | 264.27 | 266.27 | 265.82 | -0.30% | 251,618 |
Feb 19, 2025 | 265.81 | 267.42 | 264.94 | 267.08 | 266.63 | 0.33% | 221,500 |
Feb 18, 2025 | 267.01 | 268.07 | 265.50 | 266.21 | 265.76 | -0.62% | 257,410 |
Feb 14, 2025 | 270.07 | 271.31 | 266.97 | 267.86 | 267.41 | -0.07% | 394,400 |