Waste Connections Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	170.00	170.75	168.84	170.64	-	0.77%	419,462
Feb 26, 2026	167.93	169.92	166.27	169.34	169.34	1.64%	1,694,784
Feb 25, 2026	166.15	167.08	164.75	166.60	166.60	0.68%	1,838,922
Feb 24, 2026	163.06	166.96	163.06	165.48	165.13	1.52%	1,988,892
Feb 23, 2026	164.20	164.44	162.08	163.00	162.66	-0.38%	1,865,453
Feb 20, 2026	165.83	166.00	162.47	163.62	163.27	-1.47%	3,110,313
Feb 19, 2026	163.38	166.45	163.02	166.06	165.71	2.03%	1,663,792
Feb 18, 2026	160.95	162.86	158.54	162.76	162.42	0.92%	1,339,181
Feb 17, 2026	161.22	163.22	160.59	161.28	160.94	0.64%	2,492,989
Feb 13, 2026	157.60	162.19	157.50	160.26	159.92	1.70%	2,415,201
Feb 12, 2026	170.21	173.28	155.65	157.58	157.25	-8.22%	4,582,910
Feb 11, 2026	170.14	172.76	169.47	171.70	171.34	0.62%	2,024,306
Feb 10, 2026	171.96	172.90	170.41	170.65	170.29	-0.70%	2,007,205
Feb 9, 2026	168.97	171.85	168.75	171.85	171.49	1.57%	1,811,022
Feb 6, 2026	169.00	171.44	168.57	169.20	168.84	0.01%	1,399,803
Feb 5, 2026	170.17	172.30	169.16	169.18	168.82	-0.06%	1,577,978
Feb 4, 2026	166.43	171.01	164.94	169.28	168.92	1.78%	1,616,220
Feb 3, 2026	166.96	168.31	165.69	166.32	165.97	-1.06%	1,121,062
Feb 2, 2026	168.97	169.69	166.77	168.10	167.74	0.30%	1,145,928
Jan 30, 2026	167.55	167.60	164.92	167.60	167.25	0.22%	1,558,033
Jan 29, 2026	168.97	170.31	165.31	167.23	166.88	-1.26%	1,284,441
Jan 28, 2026	168.41	169.49	167.25	169.36	169.00	-0.12%	1,320,802
Jan 27, 2026	171.77	171.77	168.88	169.56	169.20	-1.01%	1,362,028
Jan 26, 2026	170.78	171.88	170.13	171.29	170.93	0.63%	1,016,961
Jan 23, 2026	169.84	172.13	169.70	170.22	169.86	0.04%	1,178,553
Jan 22, 2026	166.89	170.18	166.52	170.15	169.79	2.19%	1,596,204
Jan 21, 2026	164.24	167.06	164.24	166.50	166.15	1.37%	2,744,800
Jan 20, 2026	166.70	166.70	164.11	164.25	163.90	-1.71%	2,080,115
Jan 16, 2026	166.77	167.91	164.60	167.11	166.76	-0.31%	1,989,456
Jan 15, 2026	164.71	167.64	163.99	167.63	167.28	1.72%	2,394,827
Jan 14, 2026	162.60	165.24	162.60	164.79	164.44	1.06%	3,137,091
Jan 13, 2026	166.53	166.53	162.06	163.06	162.72	-1.90%	1,879,472
Jan 12, 2026	166.51	167.04	165.39	166.22	165.87	-0.05%	1,811,674
Jan 9, 2026	167.98	168.19	166.12	166.31	165.96	-1.14%	2,024,459
Jan 8, 2026	168.52	168.95	167.12	168.22	167.86	-0.18%	2,432,353
Jan 7, 2026	176.50	176.50	168.44	168.53	168.17	-3.31%	2,007,924
Jan 6, 2026	174.42	175.91	171.74	174.30	173.93	0.21%	1,359,632
Jan 5, 2026	172.86	175.64	171.56	173.94	173.57	-0.10%	999,170
Jan 2, 2026	174.88	175.18	173.38	174.12	173.75	-0.71%	679,144
Dec 31, 2025	178.05	178.30	175.14	175.36	174.99	-1.57%	1,238,275
Dec 30, 2025	178.23	178.83	178.07	178.15	177.77	-0.22%	816,186
Dec 29, 2025	178.76	179.56	178.19	178.54	178.16	0.22%	776,584
Dec 26, 2025	178.23	178.82	177.36	178.14	177.76	0.17%	603,446
Dec 24, 2025	177.49	178.44	177.01	177.84	177.46	0.08%	314,825
Dec 23, 2025	177.47	178.07	176.87	177.69	177.31	0.39%	702,033
Dec 22, 2025	174.61	177.33	173.97	177.00	176.63	1.04%	813,062
Dec 19, 2025	175.61	175.99	174.73	175.18	174.81	-0.25%	1,131,886
Dec 18, 2025	175.03	176.59	174.34	175.62	175.25	-0.22%	1,303,009
Dec 17, 2025	175.92	176.85	175.40	176.00	175.63	-0.01%	1,291,353
Dec 16, 2025	176.40	177.45	175.82	176.02	175.65	-0.26%	1,419,312