Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
194.49
-2.23 (-1.13%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 196.74 | 197.71 | 191.74 | 194.47 | 194.47 | -1.14% | 1,259,613 |
| Apr 24, 2025 | 199.64 | 199.78 | 190.93 | 196.72 | 196.72 | 0.53% | 1,522,464 |
| Apr 23, 2025 | 198.61 | 198.75 | 194.01 | 195.68 | 195.68 | -1.12% | 2,362,428 |
| Apr 22, 2025 | 196.58 | 197.90 | 195.26 | 197.90 | 197.90 | 1.71% | 1,227,958 |
| Apr 21, 2025 | 197.40 | 198.09 | 193.01 | 194.57 | 194.57 | -1.42% | 1,017,855 |
| Apr 17, 2025 | 196.99 | 198.76 | 196.73 | 197.37 | 197.37 | 0.41% | 979,319 |
| Apr 16, 2025 | 197.02 | 198.81 | 195.86 | 196.57 | 196.57 | 0.30% | 1,055,035 |
| Apr 15, 2025 | 194.97 | 196.95 | 194.97 | 195.99 | 195.99 | 0.10% | 1,166,531 |
| Apr 14, 2025 | 195.83 | 196.69 | 194.14 | 195.79 | 195.79 | 0.56% | 1,103,073 |
| Apr 11, 2025 | 191.03 | 195.63 | 188.93 | 194.70 | 194.70 | 1.50% | 1,469,552 |
| Apr 10, 2025 | 190.53 | 193.22 | 188.16 | 191.82 | 191.82 | -0.56% | 1,657,587 |
| Apr 9, 2025 | 183.80 | 193.47 | 182.81 | 192.90 | 192.90 | 5.26% | 2,496,192 |
| Apr 8, 2025 | 189.24 | 189.82 | 182.07 | 183.26 | 183.26 | -0.81% | 1,788,963 |
| Apr 7, 2025 | 182.67 | 189.94 | 181.12 | 184.75 | 184.75 | -1.18% | 2,319,430 |
| Apr 4, 2025 | 198.06 | 200.68 | 186.94 | 186.95 | 186.95 | -6.50% | 3,261,096 |
| Apr 3, 2025 | 196.47 | 201.66 | 196.30 | 199.95 | 199.95 | 1.69% | 2,125,287 |
| Apr 2, 2025 | 194.46 | 196.83 | 191.82 | 196.62 | 196.62 | 0.06% | 1,470,190 |
| Apr 1, 2025 | 193.88 | 197.74 | 193.86 | 196.51 | 196.51 | 0.68% | 1,101,767 |
| Mar 31, 2025 | 193.00 | 195.64 | 192.62 | 195.19 | 195.19 | 1.22% | 1,330,857 |
| Mar 28, 2025 | 193.67 | 194.59 | 192.54 | 192.83 | 192.83 | -0.56% | 728,768 |
| Mar 27, 2025 | 192.01 | 194.08 | 191.71 | 193.91 | 193.91 | 1.13% | 523,321 |
| Mar 26, 2025 | 192.86 | 194.08 | 190.99 | 191.74 | 191.74 | -0.60% | 772,302 |
| Mar 25, 2025 | 191.64 | 193.15 | 191.11 | 192.90 | 192.90 | 1.03% | 891,755 |
| Mar 24, 2025 | 189.91 | 191.46 | 189.22 | 190.93 | 190.93 | 0.85% | 879,025 |
| Mar 21, 2025 | 188.55 | 190.06 | 188.39 | 189.32 | 189.32 | -0.28% | 910,958 |
| Mar 20, 2025 | 190.16 | 190.56 | 188.65 | 189.86 | 189.86 | -0.44% | 757,879 |
| Mar 19, 2025 | 187.30 | 191.45 | 187.02 | 190.70 | 190.70 | 1.66% | 961,716 |
| Mar 18, 2025 | 187.42 | 188.03 | 186.26 | 187.58 | 187.58 | -0.17% | 816,357 |
| Mar 17, 2025 | 184.75 | 188.16 | 184.63 | 187.90 | 187.90 | 1.41% | 733,087 |
| Mar 14, 2025 | 183.56 | 185.58 | 182.97 | 185.29 | 185.29 | 1.13% | 779,123 |
| Mar 13, 2025 | 182.77 | 184.29 | 181.28 | 183.22 | 183.22 | 0.03% | 1,010,595 |
| Mar 12, 2025 | 184.51 | 185.00 | 183.01 | 183.17 | 183.17 | -0.56% | 932,078 |
| Mar 11, 2025 | 186.62 | 186.62 | 183.38 | 184.20 | 184.20 | -1.10% | 907,313 |
| Mar 10, 2025 | 187.32 | 189.56 | 185.56 | 186.24 | 186.24 | -1.12% | 1,013,925 |
| Mar 7, 2025 | 184.83 | 188.47 | 184.25 | 188.35 | 188.35 | 1.39% | 1,366,213 |
| Mar 6, 2025 | 187.78 | 188.55 | 184.52 | 185.76 | 185.76 | -2.17% | 1,090,871 |
| Mar 5, 2025 | 190.11 | 191.19 | 188.29 | 189.89 | 189.89 | -0.42% | 1,216,659 |
| Mar 4, 2025 | 192.26 | 193.30 | 190.67 | 190.69 | 190.69 | -0.67% | 1,872,390 |
| Mar 3, 2025 | 190.78 | 193.47 | 190.33 | 191.97 | 191.97 | 1.16% | 1,179,627 |
| Feb 28, 2025 | 187.01 | 189.78 | 186.62 | 189.76 | 189.76 | 1.85% | 1,488,079 |
| Feb 27, 2025 | 186.76 | 188.46 | 186.09 | 186.32 | 186.32 | -0.83% | 846,417 |
| Feb 26, 2025 | 188.02 | 189.94 | 187.79 | 187.87 | 187.55 | -0.59% | 727,134 |
| Feb 25, 2025 | 188.48 | 189.64 | 187.67 | 188.98 | 188.66 | 0.55% | 880,478 |
| Feb 24, 2025 | 187.11 | 189.69 | 187.11 | 187.95 | 187.63 | 0.30% | 803,327 |
| Feb 21, 2025 | 187.95 | 188.43 | 186.68 | 187.38 | 187.06 | -0.25% | 866,421 |
| Feb 20, 2025 | 187.87 | 188.82 | 186.28 | 187.85 | 187.53 | 0.02% | 870,925 |
| Feb 19, 2025 | 187.34 | 188.45 | 186.31 | 187.82 | 187.50 | 0.09% | 1,019,825 |
| Feb 18, 2025 | 187.79 | 188.83 | 187.17 | 187.65 | 187.33 | -0.74% | 978,919 |
| Feb 14, 2025 | 189.23 | 191.57 | 188.03 | 189.04 | 188.72 | 0.10% | 1,261,710 |
| Feb 13, 2025 | 184.40 | 189.06 | 181.14 | 188.85 | 188.53 | -0.59% | 2,273,849 |