Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
178.14
+0.30 (0.17%)
At close: Dec 26, 2025, 4:00 PM EST
177.56
-0.58 (-0.33%)
After-hours: Dec 26, 2025, 7:22 PM EST
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 178.23 | 178.82 | 177.36 | 178.14 | 178.14 | 0.17% | 332,550 |
| Dec 24, 2025 | 177.49 | 178.44 | 177.01 | 177.84 | 177.84 | 0.08% | 241,922 |
| Dec 23, 2025 | 177.47 | 178.07 | 176.87 | 177.69 | 177.69 | 0.39% | 573,935 |
| Dec 22, 2025 | 174.61 | 177.33 | 173.97 | 177.00 | 177.00 | 1.04% | 781,984 |
| Dec 19, 2025 | 175.61 | 175.99 | 174.73 | 175.18 | 175.18 | -0.25% | 1,096,400 |
| Dec 18, 2025 | 175.03 | 176.59 | 174.34 | 175.62 | 175.62 | -0.22% | 1,302,995 |
| Dec 17, 2025 | 175.92 | 176.85 | 175.40 | 176.00 | 176.00 | -0.01% | 1,291,353 |
| Dec 16, 2025 | 176.40 | 177.45 | 175.82 | 176.02 | 176.02 | -0.26% | 1,419,312 |
| Dec 15, 2025 | 172.67 | 176.70 | 171.89 | 176.47 | 176.47 | 2.22% | 1,911,525 |
| Dec 12, 2025 | 172.32 | 173.16 | 171.05 | 172.63 | 172.63 | 0.74% | 1,024,356 |
| Dec 11, 2025 | 168.90 | 171.81 | 168.60 | 171.36 | 171.36 | 1.99% | 1,059,609 |
| Dec 10, 2025 | 167.89 | 169.41 | 167.28 | 168.01 | 168.01 | -0.18% | 1,213,613 |
| Dec 9, 2025 | 170.97 | 171.73 | 168.05 | 168.32 | 168.32 | -1.22% | 956,736 |
| Dec 8, 2025 | 172.85 | 173.16 | 170.36 | 170.40 | 170.40 | -1.57% | 779,048 |
| Dec 5, 2025 | 173.04 | 174.80 | 172.56 | 173.11 | 173.11 | -0.08% | 744,401 |
| Dec 4, 2025 | 174.14 | 174.68 | 173.03 | 173.25 | 173.25 | -0.58% | 842,883 |
| Dec 3, 2025 | 173.90 | 174.58 | 173.04 | 174.26 | 174.26 | 0.57% | 761,917 |
| Dec 2, 2025 | 174.23 | 174.83 | 172.86 | 173.28 | 173.28 | -0.51% | 600,455 |
| Dec 1, 2025 | 176.50 | 177.23 | 174.09 | 174.16 | 174.16 | -1.35% | 784,162 |
| Nov 28, 2025 | 177.27 | 178.09 | 176.25 | 176.55 | 176.55 | -0.27% | 457,098 |
| Nov 26, 2025 | 176.93 | 177.67 | 176.17 | 177.03 | 177.03 | 0.30% | 443,155 |
| Nov 25, 2025 | 173.13 | 177.29 | 173.13 | 176.50 | 176.50 | 1.93% | 730,426 |
| Nov 24, 2025 | 175.37 | 175.37 | 172.79 | 173.15 | 173.15 | -1.23% | 1,346,766 |
| Nov 21, 2025 | 173.00 | 176.00 | 171.52 | 175.30 | 175.30 | 1.03% | 1,077,699 |
| Nov 20, 2025 | 174.19 | 175.86 | 173.08 | 173.52 | 173.52 | -0.66% | 1,085,101 |
| Nov 19, 2025 | 172.44 | 174.99 | 171.34 | 174.68 | 174.68 | 1.46% | 1,163,302 |
| Nov 18, 2025 | 169.99 | 172.67 | 169.27 | 172.16 | 172.16 | 1.68% | 1,158,731 |
| Nov 17, 2025 | 169.09 | 169.70 | 167.82 | 169.31 | 169.31 | 0.40% | 972,548 |
| Nov 14, 2025 | 167.98 | 170.35 | 166.41 | 168.63 | 168.63 | 0.74% | 1,584,412 |
| Nov 13, 2025 | 168.04 | 169.90 | 167.38 | 167.39 | 167.39 | -0.83% | 1,039,588 |
| Nov 12, 2025 | 168.71 | 169.50 | 167.68 | 168.79 | 168.79 | 0.81% | 1,028,707 |
| Nov 11, 2025 | 166.46 | 167.95 | 165.95 | 167.44 | 167.44 | 0.90% | 735,327 |
| Nov 10, 2025 | 165.02 | 166.32 | 163.27 | 165.94 | 165.94 | -0.14% | 1,086,206 |
| Nov 7, 2025 | 166.40 | 166.50 | 164.83 | 166.18 | 166.18 | 0.53% | 766,083 |
| Nov 6, 2025 | 166.94 | 167.10 | 164.66 | 165.31 | 165.31 | -0.39% | 1,071,720 |
| Nov 5, 2025 | 167.96 | 168.82 | 165.91 | 165.96 | 165.96 | -1.64% | 962,766 |
| Nov 4, 2025 | 166.32 | 168.73 | 165.27 | 168.73 | 168.38 | 1.79% | 3,286,890 |
| Nov 3, 2025 | 167.31 | 167.64 | 164.37 | 165.76 | 165.42 | -1.15% | 1,241,826 |
| Oct 31, 2025 | 169.55 | 170.25 | 167.47 | 167.68 | 167.33 | -1.94% | 1,839,522 |
| Oct 30, 2025 | 169.12 | 171.03 | 169.05 | 170.99 | 170.64 | 1.52% | 1,465,343 |
| Oct 29, 2025 | 173.20 | 173.30 | 167.84 | 168.43 | 168.08 | -3.28% | 1,320,308 |
| Oct 28, 2025 | 174.00 | 175.00 | 170.62 | 174.14 | 173.78 | -0.37% | 1,115,035 |
| Oct 27, 2025 | 176.22 | 177.05 | 173.41 | 174.78 | 174.42 | -1.15% | 1,454,553 |
| Oct 24, 2025 | 177.56 | 178.16 | 175.05 | 176.82 | 176.45 | 0.01% | 1,230,953 |
| Oct 23, 2025 | 177.93 | 179.51 | 176.80 | 176.81 | 176.44 | -0.93% | 1,450,746 |
| Oct 22, 2025 | 176.03 | 179.74 | 173.00 | 178.47 | 178.10 | 2.69% | 2,485,605 |
| Oct 21, 2025 | 174.47 | 174.47 | 172.62 | 173.80 | 173.44 | -0.11% | 1,279,721 |
| Oct 20, 2025 | 172.75 | 174.16 | 172.26 | 174.00 | 173.64 | 0.60% | 680,683 |
| Oct 17, 2025 | 171.33 | 173.20 | 170.87 | 172.97 | 172.61 | 1.25% | 834,896 |
| Oct 16, 2025 | 169.48 | 171.10 | 169.40 | 170.84 | 170.49 | 0.65% | 1,355,699 |