Waste Connections Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	221.95	227.83	221.95	227.51	227.51	2.07%	498,052
Feb 18, 2026	219.02	223.04	216.60	222.89	222.89	1.28%	287,113
Feb 17, 2026	220.10	222.86	219.10	220.07	220.07	0.83%	345,228
Feb 13, 2026	214.51	220.76	214.41	218.26	218.26	1.68%	437,234
Feb 12, 2026	230.35	234.89	211.93	214.65	214.65	-7.88%	1,182,224
Feb 11, 2026	231.56	234.21	230.29	233.01	233.01	0.67%	429,363
Feb 10, 2026	232.71	233.78	230.95	231.46	231.46	-0.63%	272,549
Feb 9, 2026	230.71	232.99	229.28	232.93	232.93	0.80%	316,658
Feb 6, 2026	230.79	233.64	230.00	231.07	231.07	-0.31%	211,516
Feb 5, 2026	231.50	235.43	231.00	231.80	231.80	0.16%	394,410
Feb 4, 2026	226.96	233.79	225.35	231.44	231.44	2.12%	469,310
Feb 3, 2026	229.22	230.03	225.95	226.64	226.64	-1.41%	349,682
Feb 2, 2026	229.00	231.63	228.16	229.88	229.88	0.91%	310,200
Jan 30, 2026	227.46	228.07	223.63	227.80	227.80	1.06%	379,555
Jan 29, 2026	228.00	230.00	223.29	225.40	225.40	-1.81%	395,055
Jan 28, 2026	229.75	229.76	227.29	229.55	229.55	-0.34%	366,450
Jan 27, 2026	233.52	233.58	229.79	230.33	230.33	-1.99%	429,099
Jan 26, 2026	233.66	235.58	232.94	235.00	235.00	0.74%	307,237
Jan 23, 2026	234.31	236.23	232.50	233.28	233.28	-0.49%	350,672
Jan 22, 2026	230.68	234.68	229.91	234.43	234.43	1.82%	327,055
Jan 21, 2026	227.00	231.09	227.00	230.25	230.25	1.35%	332,077
Jan 20, 2026	231.22	231.22	227.02	227.18	227.18	-1.65%	447,620
Jan 19, 2026	231.28	233.43	228.90	230.99	230.99	-0.71%	135,820
Jan 16, 2026	232.28	233.29	229.89	232.64	232.64	-0.08%	387,163
Jan 15, 2026	229.00	232.96	228.45	232.82	232.82	1.77%	369,766
Jan 14, 2026	225.61	229.26	225.45	228.76	228.76	1.00%	510,889
Jan 13, 2026	230.47	231.13	225.18	226.50	226.50	-1.84%	333,130
Jan 12, 2026	231.83	231.93	229.59	230.75	230.75	-0.29%	242,663
Jan 9, 2026	233.37	233.62	231.06	231.42	231.42	-0.78%	341,402
Jan 8, 2026	234.00	234.27	231.68	233.25	233.25	-0.09%	390,398
Jan 7, 2026	239.87	243.00	233.33	233.47	233.47	-3.05%	412,459
Jan 6, 2026	241.21	242.87	237.08	240.81	240.81	0.60%	283,089
Jan 5, 2026	237.88	241.57	236.81	239.37	239.37	0.11%	263,349
Jan 2, 2026	240.65	240.65	238.19	239.11	239.11	-0.67%	154,845
Dec 31, 2025	243.42	244.14	240.35	240.72	240.72	-1.40%	235,380
Dec 30, 2025	244.65	245.17	243.89	244.14	244.14	-0.16%	221,882
Dec 29, 2025	243.87	245.71	243.55	244.53	244.53	0.51%	512,511
Dec 24, 2025	242.64	244.00	242.64	243.29	243.29	0.01%	56,321
Dec 23, 2025	243.61	244.44	242.23	243.26	243.26	-0.06%	212,655
Dec 22, 2025	240.73	243.79	239.30	243.40	243.40	0.73%	205,887
Dec 19, 2025	242.63	242.92	240.77	241.64	241.64	-0.16%	1,194,359
Dec 18, 2025	242.04	243.16	240.22	242.02	242.02	-0.34%	258,800
Dec 17, 2025	241.85	243.63	241.85	242.84	242.84	0.32%	316,294
Dec 16, 2025	242.48	243.54	241.37	242.07	242.07	-0.35%	394,209
Dec 15, 2025	236.90	243.28	236.90	242.91	242.91	2.27%	607,826
Dec 12, 2025	235.58	238.01	235.40	237.52	237.52	0.66%	218,530
Dec 11, 2025	233.30	236.57	232.94	235.97	235.97	1.78%	252,478
Dec 10, 2025	233.02	233.68	231.21	231.85	231.85	-0.57%	330,705
Dec 9, 2025	236.46	237.70	232.75	233.18	233.18	-1.30%	279,201
Dec 8, 2025	238.99	239.17	236.13	236.25	236.25	-1.33%	369,216