Waste Connections Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	224.70	227.17	223.95	226.36	226.36	0.67%	315,738
Mar 10, 2026	232.45	232.45	222.54	224.85	224.85	-3.63%	430,893
Mar 9, 2026	229.52	233.65	228.05	233.31	233.31	0.91%	220,897
Mar 6, 2026	231.51	233.57	230.24	231.20	231.20	-0.85%	309,933
Mar 5, 2026	229.81	233.56	229.24	233.19	233.19	0.66%	325,695
Mar 4, 2026	235.78	235.78	231.64	231.67	231.67	-1.83%	492,556
Mar 3, 2026	235.11	236.95	233.39	235.98	235.98	-0.31%	398,231
Mar 2, 2026	233.66	237.75	233.66	236.71	236.71	0.84%	228,787
Feb 27, 2026	231.72	235.11	230.51	234.73	234.73	1.32%	610,559
Feb 26, 2026	228.37	232.39	227.60	231.68	231.68	1.62%	267,877
Feb 25, 2026	226.80	228.90	225.65	227.98	227.98	0.50%	221,652
Feb 24, 2026	222.77	229.08	222.77	226.85	226.37	1.67%	358,082
Feb 23, 2026	223.90	224.84	222.06	223.13	222.66	-0.27%	220,288
Feb 20, 2026	226.99	227.00	222.50	223.74	223.27	-1.66%	365,168
Feb 19, 2026	221.95	227.83	221.95	227.51	227.03	2.07%	497,887
Feb 18, 2026	219.02	223.04	216.60	222.89	222.42	1.28%	287,113
Feb 17, 2026	220.10	222.86	219.10	220.07	219.60	0.83%	345,185
Feb 13, 2026	214.51	220.76	214.41	218.26	217.80	1.68%	437,234
Feb 12, 2026	230.35	234.89	211.93	214.65	214.20	-7.88%	1,182,096
Feb 11, 2026	231.56	234.21	230.29	233.01	232.52	0.67%	429,363
Feb 10, 2026	232.71	233.78	230.95	231.46	230.97	-0.63%	272,961
Feb 9, 2026	230.71	232.99	229.28	232.93	232.44	0.80%	324,958
Feb 6, 2026	230.79	233.64	230.00	231.07	230.58	-0.31%	224,264
Feb 5, 2026	231.50	235.43	231.00	231.80	231.31	0.16%	394,410
Feb 4, 2026	226.96	233.79	225.35	231.44	230.95	2.12%	469,250
Feb 3, 2026	229.22	230.03	225.95	226.64	226.16	-1.41%	349,682
Feb 2, 2026	229.00	231.63	228.16	229.88	229.39	0.91%	310,161
Jan 30, 2026	227.46	228.07	223.63	227.80	227.32	1.06%	380,155
Jan 29, 2026	228.00	230.00	223.29	225.40	224.92	-1.81%	394,720
Jan 28, 2026	229.75	229.76	227.29	229.55	229.06	-0.34%	366,450
Jan 27, 2026	233.52	233.58	229.79	230.33	229.84	-1.99%	428,940
Jan 26, 2026	233.66	235.58	232.94	235.00	234.50	0.74%	307,237
Jan 23, 2026	234.31	236.23	232.50	233.28	232.79	-0.49%	350,332
Jan 22, 2026	230.68	234.68	229.91	234.43	233.93	1.82%	327,030
Jan 21, 2026	227.00	231.09	227.00	230.25	229.76	1.35%	331,895
Jan 20, 2026	231.22	231.22	227.02	227.18	226.70	-1.65%	447,570
Jan 19, 2026	231.28	233.43	228.90	230.99	230.50	-0.71%	135,820
Jan 16, 2026	232.28	233.29	229.89	232.64	232.15	-0.08%	387,163
Jan 15, 2026	229.00	232.96	228.45	232.82	232.33	1.77%	370,019
Jan 14, 2026	225.61	229.26	225.45	228.76	228.28	1.00%	510,889
Jan 13, 2026	230.47	231.13	225.18	226.50	226.02	-1.84%	333,130
Jan 12, 2026	231.83	231.93	229.59	230.75	230.26	-0.29%	242,638
Jan 9, 2026	233.37	233.62	231.06	231.42	230.93	-0.78%	341,402
Jan 8, 2026	234.00	234.27	231.68	233.25	232.76	-0.09%	390,398
Jan 7, 2026	239.87	243.00	233.33	233.47	232.98	-3.05%	412,459
Jan 6, 2026	241.21	242.87	237.08	240.81	240.30	0.60%	283,089
Jan 5, 2026	237.88	241.57	236.81	239.37	238.86	0.11%	263,349
Jan 2, 2026	240.65	240.65	238.19	239.11	238.60	-0.67%	154,845
Dec 31, 2025	243.42	244.14	240.35	240.72	240.21	-1.40%	235,142
Dec 30, 2025	244.65	245.17	243.89	244.14	243.62	-0.16%	221,882