Waste Connections Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	250.27	254.10	249.94	252.62	252.62	0.63%	175,073
Jul 11, 2025	248.29	251.47	248.29	251.03	251.03	0.90%	350,120
Jul 10, 2025	248.39	250.47	246.38	248.80	248.80	-0.13%	360,600
Jul 9, 2025	247.80	249.55	246.06	249.13	249.13	0.46%	525,600
Jul 8, 2025	248.10	249.45	246.05	248.00	248.00	-0.40%	427,232
Jul 7, 2025	246.59	249.26	245.18	248.99	248.99	1.76%	410,507
Jul 4, 2025	244.90	246.29	244.44	244.68	244.68	0.15%	85,216
Jul 3, 2025	244.00	246.20	241.45	244.31	244.31	0.97%	295,500
Jul 2, 2025	254.59	254.59	241.36	241.97	241.97	-4.88%	687,500
Jun 30, 2025	255.06	255.34	253.07	254.38	254.38	-0.13%	233,400
Jun 27, 2025	255.54	257.34	254.21	254.72	254.72	-0.34%	286,943
Jun 26, 2025	255.50	256.51	253.94	255.60	255.60	0.29%	405,400
Jun 25, 2025	257.83	257.83	254.40	254.85	254.85	-1.29%	278,500
Jun 24, 2025	257.19	259.20	254.70	258.17	258.17	0.20%	256,300
Jun 23, 2025	255.42	257.71	255.42	257.66	257.66	1.02%	178,100
Jun 20, 2025	257.00	258.24	254.13	255.06	255.06	-0.13%	597,500
Jun 19, 2025	255.46	256.16	254.85	255.40	255.40	-0.39%	79,638
Jun 18, 2025	256.07	257.40	255.03	256.41	256.41	0.11%	258,129
Jun 17, 2025	253.10	256.44	252.24	256.12	256.12	0.80%	228,947
Jun 16, 2025	258.12	259.06	253.78	254.08	254.08	-1.98%	301,028
Jun 13, 2025	259.63	262.17	258.78	259.20	259.20	-0.53%	178,300
Jun 12, 2025	258.58	260.75	258.42	260.59	260.59	0.71%	186,389
Jun 11, 2025	258.49	259.31	257.00	258.76	258.76	0.10%	219,039
Jun 10, 2025	259.00	261.19	258.18	258.50	258.50	-0.07%	205,426
Jun 9, 2025	261.42	261.42	256.63	258.69	258.69	-0.69%	334,901
Jun 6, 2025	262.68	264.55	260.46	260.50	260.50	-0.74%	190,065
Jun 5, 2025	262.19	262.91	259.80	262.43	262.43	0.13%	211,100
Jun 4, 2025	266.23	266.23	261.88	262.08	262.08	-1.17%	229,221
Jun 3, 2025	268.21	268.45	264.47	265.19	265.19	-1.38%	280,127
Jun 2, 2025	268.92	269.96	267.40	268.91	268.91	-0.50%	229,544
May 30, 2025	268.28	270.80	267.69	270.26	270.26	0.70%	435,800
May 29, 2025	270.46	271.35	267.51	268.39	268.39	-0.77%	192,437
May 28, 2025	273.55	273.55	269.37	270.46	270.46	-0.38%	194,400
May 27, 2025	272.20	272.20	268.91	271.50	271.50	0.40%	211,643
May 26, 2025	270.27	272.26	268.81	270.42	270.42	0.20%	63,700
May 23, 2025	269.33	270.62	267.86	269.89	269.89	-0.09%	169,910
May 22, 2025	271.33	272.31	268.12	270.14	270.14	-0.48%	238,100
May 21, 2025	271.94	272.65	268.63	271.45	271.45	-0.47%	220,902
May 20, 2025	269.62	273.56	269.53	272.74	272.74	1.64%	243,400
May 16, 2025	265.58	268.42	265.18	268.33	268.33	0.69%	206,588
May 15, 2025	261.64	266.58	261.64	266.49	266.49	2.42%	269,719
May 14, 2025	260.06	261.09	257.40	260.19	260.19	0.47%	349,332
May 13, 2025	260.69	262.16	258.67	258.96	258.96	-0.75%	442,814
May 12, 2025	273.12	273.48	257.57	260.92	260.92	-4.10%	644,598
May 9, 2025	271.78	272.17	270.26	272.07	272.07	-0.06%	188,002
May 8, 2025	274.60	276.12	271.86	272.23	272.23	-0.76%	247,849
May 7, 2025	273.14	274.49	270.77	274.32	274.32	0.45%	198,630
May 6, 2025	272.63	274.15	271.48	273.08	272.65	-0.11%	214,700
May 5, 2025	273.11	274.55	271.49	273.39	272.96	0.08%	243,526
May 2, 2025	273.02	274.18	271.31	273.18	272.75	0.57%	260,228