Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
190.22
-1.86 (-0.97%)
At close: Jun 6, 2025, 4:00 PM
190.22
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025191.62193.08190.08190.22190.22-0.97%691,806
Jun 5, 2025191.73192.41190.32192.08192.080.29%829,315
Jun 4, 2025193.62193.62191.43191.53191.53-0.92%911,627
Jun 3, 2025194.94195.83192.78193.30193.30-1.53%954,556
Jun 2, 2025195.88197.07194.98196.31196.31-0.40%888,038
May 30, 2025195.33197.35194.36197.09197.091.39%1,968,018
May 29, 2025195.48196.08193.67194.39194.39-0.56%704,651
May 28, 2025196.61197.08194.87195.48195.48-0.49%573,344
May 27, 2025198.00198.00195.33196.45196.45-0.20%768,034
May 23, 2025195.64197.04194.53196.84196.840.99%859,473
May 22, 2025195.78196.31193.35194.91194.91-0.52%1,097,439
May 21, 2025195.40196.57194.24195.93195.93-0.05%1,168,491
May 20, 2025193.08196.58193.08196.03196.031.38%1,465,792
May 19, 2025190.98193.65190.88193.37193.370.76%1,340,496
May 16, 2025191.08191.98189.76191.92191.920.50%1,286,979
May 15, 2025187.46190.97186.80190.97190.972.52%1,032,986
May 14, 2025186.54186.81184.29186.28186.280.27%1,190,072
May 13, 2025186.31187.51184.63185.77185.77-0.43%1,799,081
May 12, 2025195.65195.65184.00186.58186.58-4.46%3,108,230
May 9, 2025195.20195.41193.97195.29195.29-0.14%631,254
May 8, 2025198.35199.00195.24195.56195.56-1.43%1,197,887
May 7, 2025198.15198.66196.45198.39198.390.01%891,537
May 6, 2025197.36198.84196.83198.38198.070.23%731,390
May 5, 2025197.96198.76196.45197.92197.610.06%539,039
May 2, 2025197.60198.83196.63197.80197.490.83%664,474
May 1, 2025196.67197.04193.91196.18195.87-0.73%743,121
Apr 30, 2025195.50197.94193.31197.63197.321.07%1,152,006
Apr 29, 2025193.40195.75192.64195.53195.220.75%1,242,127
Apr 28, 2025194.90195.11192.81194.08193.77-0.20%1,426,011
Apr 25, 2025196.74197.71191.74194.47194.16-1.14%1,416,625
Apr 24, 2025199.64199.78190.93196.72196.410.53%1,522,464
Apr 23, 2025198.61198.75194.01195.68195.37-1.12%2,362,428
Apr 22, 2025196.58197.90195.26197.90197.591.71%1,227,958
Apr 21, 2025197.40198.09193.01194.57194.26-1.42%1,017,855
Apr 17, 2025196.99198.76196.73197.37197.060.41%979,319
Apr 16, 2025197.02198.81195.86196.57196.260.30%1,055,035
Apr 15, 2025194.97196.95194.97195.99195.680.10%1,166,531
Apr 14, 2025195.83196.69194.14195.79195.480.56%1,103,073
Apr 11, 2025191.03195.63188.93194.70194.391.50%1,469,552
Apr 10, 2025190.53193.22188.16191.82191.52-0.56%1,657,587
Apr 9, 2025183.80193.47182.81192.90192.595.26%2,496,192
Apr 8, 2025189.24189.82182.07183.26182.97-0.81%1,788,963
Apr 7, 2025182.67189.94181.12184.75184.46-1.18%2,319,430
Apr 4, 2025198.06200.68186.94186.95186.65-6.50%3,261,096
Apr 3, 2025196.47201.66196.30199.95199.631.69%2,125,287
Apr 2, 2025194.46196.83191.82196.62196.310.06%1,470,190
Apr 1, 2025193.88197.74193.86196.51196.200.68%1,101,767
Mar 31, 2025193.00195.64192.62195.19194.881.22%1,330,857
Mar 28, 2025193.67194.59192.54192.83192.52-0.56%728,768
Mar 27, 2025192.01194.08191.71193.91193.601.13%523,321