Skip to main content
Waste Connections, Inc. (TSX: WCN)
Canada flag Canada · Delayed Price · Currency is CAD
250.58
-1.62 (-0.64%)
Dec 19, 2024, 4:00 PM EST

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2024251.85253.13250.01250.58250.58-0.64%251,432
Dec 18, 2024252.14255.04251.12252.20252.20-0.06%373,881
Dec 17, 2024253.93255.60251.67252.35252.35-0.62%500,700
Dec 16, 2024255.97258.28253.53253.93253.93-0.81%527,395
Dec 13, 2024261.35261.35255.55256.00256.00-2.37%373,700
Dec 12, 2024261.86263.12261.25262.21262.210.09%236,145
Dec 11, 2024264.35265.35261.47261.97261.97-0.48%271,701
Dec 10, 2024263.69265.84262.20263.24263.24-0.33%389,540
Dec 9, 2024269.25270.23263.29264.12264.12-1.94%427,320
Dec 6, 2024268.09270.85267.80269.35269.350.87%152,005
Dec 5, 2024268.51268.60265.93267.03267.03-0.67%217,814
Dec 4, 2024269.93269.93268.31268.84268.84-0.23%236,414
Dec 3, 2024268.42270.01267.09269.47269.470.50%214,111
Dec 2, 2024270.07271.82267.09268.12268.12-1.22%209,175
Nov 29, 2024270.79272.29269.26271.42271.42-244,965
Nov 28, 2024271.99272.94271.42271.42271.420.22%57,700
Nov 27, 2024271.93273.31270.74270.83270.83-0.40%217,434
Nov 26, 2024269.51273.51269.51271.92271.920.92%222,081
Nov 25, 2024266.30269.94265.10269.43269.431.53%366,600
Nov 22, 2024265.19266.67265.14265.37265.370.51%185,817
Nov 21, 2024260.94264.75258.85264.02264.021.23%334,300
Nov 20, 2024262.20263.00259.58260.80260.80-0.40%178,512
Nov 19, 2024259.33262.66257.95261.85261.850.46%199,000
Nov 18, 2024258.27260.77257.73260.64260.640.78%244,090
Nov 15, 2024257.17259.63257.17258.61258.610.07%275,016
Nov 14, 2024263.25263.78256.54258.44258.44-1.60%307,752
Nov 13, 2024261.48263.34261.04262.65262.650.41%245,641
Nov 12, 2024258.32261.90258.32261.57261.571.34%273,034
Nov 11, 2024257.64259.24257.40258.11258.110.80%201,600
Nov 8, 2024252.76257.14251.92256.05256.051.52%399,475
Nov 7, 2024249.33252.51248.15252.22252.220.88%140,020
Nov 6, 2024251.70254.29246.80250.02249.581.07%264,538
Nov 5, 2024247.17247.59245.93247.37246.940.17%160,907
Nov 4, 2024246.91248.06245.81246.95246.52-0.08%283,200
Nov 1, 2024246.60247.99246.03247.15246.720.41%201,700
Oct 31, 2024247.21248.83245.08246.13245.70-0.44%212,600
Oct 30, 2024250.63250.87246.91247.21246.78-1.62%281,600
Oct 29, 2024245.81253.29245.66251.27250.832.22%347,813
Oct 28, 2024244.46246.34244.45245.81245.380.56%299,100
Oct 25, 2024246.45247.70243.88244.45244.02-1.28%293,237
Oct 24, 2024248.14249.84242.16247.61247.18-0.77%343,100
Oct 23, 2024250.36251.52249.40249.53249.09-0.43%99,600
Oct 22, 2024250.10250.85248.38250.60250.16-0.29%89,317
Oct 21, 2024252.13252.69249.79251.32250.88-0.32%107,600
Oct 18, 2024252.29252.79251.07252.13251.690.14%139,132
Oct 17, 2024251.01252.10250.55251.78251.340.67%183,900
Oct 16, 2024250.63251.55249.75250.10249.66-0.36%172,937
Oct 15, 2024251.22253.67250.78251.01250.570.56%217,420
Oct 11, 2024247.30249.72247.29249.60249.160.99%130,207
Oct 10, 2024249.58249.91246.40247.16246.73-0.84%169,534
Oct 9, 2024245.47249.38245.07249.26248.821.54%167,030
Oct 8, 2024241.65245.63241.65245.47245.041.99%267,437
Oct 7, 2024239.19242.21237.80240.68240.260.48%141,500
Oct 4, 2024241.53241.53239.16239.52239.10-0.80%146,645
Oct 3, 2024242.19242.19237.56241.46241.040.76%188,641
Oct 2, 2024238.83239.80238.03239.64239.22-0.13%144,714
Oct 1, 2024241.69241.80239.35239.94239.52-0.75%424,140
Sep 30, 2024239.39241.98238.42241.75241.330.83%194,002
Sep 27, 2024240.59241.56239.62239.75239.33-0.37%150,600
Sep 26, 2024245.30245.30240.50240.64240.22-1.10%166,828
Sep 25, 2024241.15243.52240.91243.32242.890.97%184,400
Sep 24, 2024243.20243.29239.78240.99240.57-1.16%208,200
Sep 23, 2024243.33244.28242.00243.83243.400.34%147,600
Sep 20, 2024243.14244.66241.36243.00242.57-0.02%858,700
Sep 19, 2024243.80244.44241.81243.05242.620.34%271,500
Sep 18, 2024246.30246.30240.75242.22241.80-1.82%324,433
Sep 17, 2024252.16252.63246.48246.70246.27-2.13%254,600
Sep 16, 2024252.73253.95251.03252.06251.62-0.13%485,600
Sep 13, 2024252.57253.32252.10252.39251.95-0.10%142,400
Sep 12, 2024251.50253.04250.12252.63252.190.45%185,700
Sep 11, 2024251.21252.16248.13251.50251.060.11%139,900
Sep 10, 2024250.87251.55250.02251.22250.780.14%134,900
Sep 9, 2024249.23252.06249.08250.87250.431.28%258,718
Sep 6, 2024250.00251.18246.54247.71247.28-0.83%209,400
Sep 5, 2024249.33249.84247.41249.79249.350.07%131,229
Sep 4, 2024251.06251.85248.89249.62249.18-0.52%117,900
Sep 3, 2024251.59252.22249.81250.93250.49-0.16%196,401
Aug 30, 2024250.89251.97249.83251.32250.880.32%143,925
Aug 29, 2024250.03252.54249.96250.53250.090.20%121,908
Aug 28, 2024250.89251.34248.49250.03249.59-0.06%190,523
Aug 27, 2024251.68252.85250.07250.17249.73-0.57%151,542
Aug 26, 2024251.83252.87250.57251.60251.16-0.09%115,205
Aug 23, 2024251.14252.91250.62251.83251.390.25%135,000
Aug 22, 2024250.91252.11250.16251.20250.760.16%90,800
Aug 21, 2024248.87251.01248.67250.79250.350.83%127,700
Aug 20, 2024249.69249.69248.34248.73248.29-0.16%118,806
Aug 19, 2024249.33250.68248.50249.13248.690.11%182,100
Aug 16, 2024251.57251.85248.62248.86248.42-1.01%126,400
Aug 15, 2024249.98251.60248.96251.39250.950.93%199,800
Aug 14, 2024247.62249.63247.18249.07248.630.70%102,200
Aug 13, 2024247.17247.64245.94247.35246.92-118,529
Aug 12, 2024248.06248.67246.30247.35246.92-0.11%179,134
Aug 9, 2024247.41248.28245.40247.62247.190.24%333,935
Aug 8, 2024247.27249.46246.73247.03246.600.26%231,500
Aug 7, 2024245.39248.09244.50246.39245.960.62%341,600
Aug 6, 2024245.48247.83244.05244.87244.05-1.58%511,000
Aug 2, 2024247.14249.36245.24248.81247.980.35%760,016
Aug 1, 2024245.54248.07244.26247.95247.120.98%397,700
Jul 31, 2024245.27246.10244.75245.55244.730.48%221,222
Jul 30, 2024243.99246.72243.99244.37243.550.21%180,449