Skip to main content
Waste Connections, Inc. (TSX:WCN)
Canada flag Canada · Delayed Price · Currency is CAD
275.99
-1.39 (-0.50%)
Mar 28, 2025, 4:00 PM EST

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025276.68278.28275.63275.99275.99-0.50%262,008
Mar 27, 2025274.44277.70274.26277.38277.381.32%182,827
Mar 26, 2025275.00276.46273.00273.76273.76-0.59%211,123
Mar 25, 2025273.44275.84273.00275.39275.390.81%315,623
Mar 24, 2025271.93274.00271.01273.19273.190.69%321,689
Mar 21, 2025271.70272.69270.72271.32271.32-0.15%953,800
Mar 20, 2025272.44273.69270.63271.73271.73-0.48%366,449
Mar 19, 2025267.65274.06267.50273.05273.051.85%403,200
Mar 18, 2025267.60268.70266.47268.09268.09-0.07%231,524
Mar 17, 2025265.74268.74265.10268.28268.280.82%175,532
Mar 14, 2025264.60266.55263.82266.11266.110.67%169,411
Mar 13, 2025262.65265.66260.96264.35264.350.36%339,602
Mar 12, 2025265.93266.40263.21263.40263.40-0.84%312,065
Mar 11, 2025268.99268.99265.25265.62265.62-1.19%356,900
Mar 10, 2025269.49273.40268.48268.81268.81-0.67%295,887
Mar 7, 2025265.15270.78264.48270.63270.631.81%308,584
Mar 6, 2025271.04271.04264.19265.81265.81-2.46%346,767
Mar 5, 2025274.05274.66271.13272.51272.51-1.30%511,738
Mar 4, 2025276.51280.08276.04276.11276.11-0.79%332,000
Mar 3, 2025274.15279.45274.15278.32278.321.44%278,900
Feb 28, 2025269.47274.52268.42274.36274.361.97%453,611
Feb 27, 2025268.91271.98268.91269.07269.07-0.29%251,600
Feb 26, 2025270.91272.15269.33269.85269.40-0.26%244,906
Feb 25, 2025268.07271.14267.69270.54270.080.92%268,714
Feb 24, 2025266.79269.93266.79268.07267.620.54%287,339
Feb 21, 2025266.67267.43264.84266.64266.190.14%250,700
Feb 20, 2025267.54267.54264.27266.27265.82-0.30%251,618
Feb 19, 2025265.81267.42264.94267.08266.630.33%221,500
Feb 18, 2025267.01268.07265.50266.21265.76-0.62%257,410
Feb 14, 2025270.07271.31266.97267.86267.41-0.07%394,400
Feb 13, 2025264.00271.00259.19268.05267.60-1.10%699,400
Feb 12, 2025269.44272.67269.44271.02270.56-0.12%168,800
Feb 11, 2025270.99271.65270.07271.35270.89-183,844
Feb 10, 2025272.24273.84270.82271.34270.88-0.15%168,412
Feb 7, 2025270.38273.24269.56271.74271.280.39%230,100
Feb 6, 2025270.35270.85268.36270.69270.230.26%185,723
Feb 5, 2025269.15270.50267.83270.00269.550.49%240,100
Feb 4, 2025271.03271.03268.13268.68268.23-1.48%234,200
Feb 3, 2025264.70274.32264.70272.72272.262.12%491,924
Jan 31, 2025270.89271.49266.64267.05266.60-1.09%387,234
Jan 30, 2025261.90270.76261.90270.00269.553.40%406,308
Jan 29, 2025262.16264.82260.82261.11260.67-0.86%264,400
Jan 28, 2025261.46264.62260.61263.37262.930.89%297,003
Jan 27, 2025255.68261.42255.68261.04260.602.26%197,315
Jan 24, 2025257.81257.85254.92255.28254.85-1.00%305,345
Jan 23, 2025256.87258.24255.30257.85257.420.38%203,145
Jan 22, 2025256.96257.35254.96256.88256.450.12%221,900
Jan 21, 2025258.27260.73256.46256.56256.13-0.18%210,400
Jan 20, 2025257.91260.74255.54257.03256.60-0.38%101,638
Jan 17, 2025258.91259.48256.66258.01257.580.60%317,125