Skip to main content
logo
Waste Connections, Inc. (TSX:WCN)
Canada flag Canada · Delayed Price · Currency is CAD
255.61
-2.05 (-0.80%)
Jun 24, 2025, 11:28 AM EDT

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 2025257.19257.19254.70255.20255.20-0.95%39,760
Jun 23, 2025255.42257.71255.42257.66257.661.02%178,100
Jun 20, 2025257.00258.24254.13255.06255.06-0.13%597,500
Jun 19, 2025255.46256.16254.85255.40255.40-0.39%79,638
Jun 18, 2025256.07257.40255.03256.41256.410.11%258,129
Jun 17, 2025253.10256.44252.24256.12256.120.80%228,947
Jun 16, 2025258.12259.06253.78254.08254.08-1.98%301,028
Jun 13, 2025259.63262.17258.78259.20259.20-0.53%178,300
Jun 12, 2025258.58260.75258.42260.59260.590.71%186,389
Jun 11, 2025258.49259.31257.00258.76258.760.10%219,039
Jun 10, 2025259.00261.19258.18258.50258.50-0.07%205,426
Jun 9, 2025261.42261.42256.63258.69258.69-0.69%334,901
Jun 6, 2025262.68264.55260.46260.50260.50-0.74%190,065
Jun 5, 2025262.19262.91259.80262.43262.430.13%211,100
Jun 4, 2025266.23266.23261.88262.08262.08-1.17%229,221
Jun 3, 2025268.21268.45264.47265.19265.19-1.38%280,127
Jun 2, 2025268.92269.96267.40268.91268.91-0.50%229,544
May 30, 2025268.28270.80267.69270.26270.260.70%435,800
May 29, 2025270.46271.35267.51268.39268.39-0.77%192,437
May 28, 2025273.55273.55269.37270.46270.46-0.38%194,400
May 27, 2025272.20272.20268.91271.50271.500.40%211,643
May 26, 2025270.27272.26268.81270.42270.420.20%63,700
May 23, 2025269.33270.62267.86269.89269.89-0.09%169,910
May 22, 2025271.33272.31268.12270.14270.14-0.48%238,100
May 21, 2025271.94272.65268.63271.45271.45-0.47%220,902
May 20, 2025269.62273.56269.53272.74272.741.64%243,400
May 16, 2025265.58268.42265.18268.33268.330.69%206,588
May 15, 2025261.64266.58261.64266.49266.492.42%269,719
May 14, 2025260.06261.09257.40260.19260.190.47%349,332
May 13, 2025260.69262.16258.67258.96258.96-0.75%442,814
May 12, 2025273.12273.48257.57260.92260.92-4.10%644,598
May 9, 2025271.78272.17270.26272.07272.07-0.06%188,002
May 8, 2025274.60276.12271.86272.23272.23-0.76%247,849
May 7, 2025273.14274.49270.77274.32274.320.45%198,630
May 6, 2025272.63274.15271.48273.08272.65-0.11%214,700
May 5, 2025273.11274.55271.49273.39272.960.08%243,526
May 2, 2025273.02274.18271.31273.18272.750.57%260,228
May 1, 2025271.49272.64268.16271.62271.19-0.24%207,718
Apr 30, 2025270.50272.63267.52272.27271.840.65%439,424
Apr 29, 2025267.16271.02266.88270.52270.090.83%221,803
Apr 28, 2025269.31270.34266.95268.30267.87-0.45%281,175
Apr 25, 2025271.37273.08265.72269.50269.07-1.17%296,116
Apr 24, 2025276.72276.72265.20272.68272.250.51%459,313
Apr 23, 2025275.80275.80269.64271.29270.86-0.76%328,707
Apr 22, 2025270.72273.71269.90273.37272.941.55%263,600
Apr 21, 2025271.83273.24267.22269.21268.78-1.52%245,100
Apr 17, 2025273.38274.90272.79273.36272.930.32%190,925
Apr 16, 2025274.62275.77271.73272.50272.07-0.42%230,414
Apr 15, 2025272.23274.21270.58273.66273.230.78%196,249
Apr 14, 2025271.79272.73269.62271.54271.110.37%225,900