Waste Connections Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	166.77	167.91	164.60	167.11	167.11	-0.31%	1,988,404
Jan 15, 2026	164.71	167.64	163.99	167.63	167.63	1.72%	2,394,792
Jan 14, 2026	162.60	165.24	162.60	164.79	164.79	1.06%	3,137,091
Jan 13, 2026	166.53	166.53	162.06	163.06	163.06	-1.90%	1,832,975
Jan 12, 2026	166.51	167.04	165.39	166.22	166.22	-0.05%	1,811,662
Jan 9, 2026	167.98	168.19	166.12	166.31	166.31	-1.14%	1,879,253
Jan 8, 2026	168.52	168.95	167.12	168.22	168.22	-0.18%	2,432,353
Jan 7, 2026	176.50	176.50	168.44	168.53	168.53	-3.31%	2,007,924
Jan 6, 2026	174.42	175.91	171.74	174.30	174.30	0.21%	1,359,632
Jan 5, 2026	172.86	175.64	171.56	173.94	173.94	-0.10%	999,170
Jan 2, 2026	174.88	175.18	173.38	174.12	174.12	-0.71%	679,144
Dec 31, 2025	178.05	178.30	175.14	175.36	175.36	-1.57%	1,238,275
Dec 30, 2025	178.23	178.83	178.07	178.15	178.15	-0.22%	816,186
Dec 29, 2025	178.76	179.56	178.19	178.54	178.54	0.22%	776,584
Dec 26, 2025	178.23	178.82	177.36	178.14	178.14	0.17%	603,446
Dec 24, 2025	177.49	178.44	177.01	177.84	177.84	0.08%	314,825
Dec 23, 2025	177.47	178.07	176.87	177.69	177.69	0.39%	702,033
Dec 22, 2025	174.61	177.33	173.97	177.00	177.00	1.04%	813,062
Dec 19, 2025	175.61	175.99	174.73	175.18	175.18	-0.25%	1,131,886
Dec 18, 2025	175.03	176.59	174.34	175.62	175.62	-0.22%	1,303,009
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