Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
187.49
+1.81 (0.97%)
Jun 26, 2025, 4:00 PM - Market closed

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025186.58188.18185.75187.49187.490.97%1,208,311
Jun 25, 2025187.92187.92185.00185.68185.68-1.32%1,000,554
Jun 24, 2025187.51188.89185.89188.16188.160.28%701,006
Jun 23, 2025186.03187.68185.30187.63187.631.03%756,639
Jun 20, 2025187.60188.12185.03185.72185.72-0.76%1,292,122
Jun 18, 2025187.42188.27185.82187.14187.14-0.31%948,393
Jun 17, 2025186.33188.45185.52187.72187.720.34%1,048,032
Jun 16, 2025190.57191.33186.94187.08187.08-1.88%935,444
Jun 13, 2025191.64192.72190.46190.67190.67-0.41%494,776
Jun 12, 2025190.03191.65189.62191.46191.461.13%712,786
Jun 11, 2025188.99189.90187.97189.32189.320.26%595,317
Jun 10, 2025189.14190.88188.60188.83188.83-0.08%658,723
Jun 9, 2025190.08190.41187.32188.99188.99-0.65%645,864
Jun 6, 2025191.62193.08190.08190.22190.22-0.97%692,643
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