Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
172.06
-1.05 (-0.61%)
Dec 8, 2025, 10:48 AM EST - Market open
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 172.85 | 173.16 | 171.00 | 172.10 | - | -0.58% | 131,742 |
| Dec 5, 2025 | 173.04 | 174.80 | 172.56 | 173.11 | 173.11 | -0.08% | 734,996 |
| Dec 4, 2025 | 174.14 | 174.68 | 173.03 | 173.25 | 173.25 | -0.58% | 842,881 |
| Dec 3, 2025 | 173.90 | 174.58 | 173.04 | 174.26 | 174.26 | 0.57% | 581,675 |
| Dec 2, 2025 | 174.23 | 174.83 | 172.86 | 173.28 | 173.28 | -0.51% | 600,344 |
| Dec 1, 2025 | 176.50 | 177.23 | 174.09 | 174.16 | 174.16 | -1.35% | 784,124 |
| Nov 28, 2025 | 177.27 | 178.09 | 176.25 | 176.55 | 176.55 | -0.27% | 441,517 |
| Nov 26, 2025 | 176.93 | 177.67 | 176.17 | 177.03 | 177.03 | 0.30% | 443,153 |
| Nov 25, 2025 | 173.13 | 177.29 | 173.13 | 176.50 | 176.50 | 1.93% | 729,588 |
| Nov 24, 2025 | 175.37 | 175.37 | 172.79 | 173.15 | 173.15 | -1.23% | 1,332,643 |
| 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 |
| Oct 15, 2025 | 172.34 | 173.68 | 169.57 | 169.74 | 169.39 | -1.63% | 1,584,068 |
| Oct 14, 2025 | 173.00 | 173.95 | 171.57 | 172.56 | 172.20 | 0.33% | 991,985 |
| Oct 13, 2025 | 171.53 | 172.72 | 170.00 | 172.00 | 171.64 | -0.49% | 599,438 |
| Oct 10, 2025 | 171.95 | 173.86 | 170.90 | 172.85 | 172.49 | 1.56% | 1,311,416 |
| Oct 9, 2025 | 174.09 | 174.09 | 169.87 | 170.20 | 169.85 | -2.01% | 946,296 |
| Oct 8, 2025 | 173.79 | 174.52 | 172.68 | 173.69 | 173.33 | 0.13% | 868,006 |
| Oct 7, 2025 | 174.02 | 174.43 | 172.74 | 173.46 | 173.10 | -0.40% | 738,422 |
| Oct 6, 2025 | 173.70 | 175.57 | 173.41 | 174.15 | 173.79 | -0.15% | 1,105,343 |
| Oct 3, 2025 | 173.47 | 175.23 | 172.39 | 174.42 | 174.06 | 0.80% | 557,182 |
| Oct 2, 2025 | 174.40 | 174.40 | 172.85 | 173.03 | 172.67 | -1.19% | 1,017,455 |
| Oct 1, 2025 | 175.55 | 176.65 | 174.20 | 175.12 | 174.76 | -0.39% | 1,005,495 |
| Sep 30, 2025 | 174.53 | 176.33 | 174.37 | 175.80 | 175.44 | 0.86% | 970,542 |
| Sep 29, 2025 | 172.09 | 174.35 | 171.82 | 174.30 | 173.94 | 1.10% | 1,116,941 |