Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
192.83
-1.08 (-0.56%)
At close: Mar 28, 2025, 4:00 PM
190.49
-2.34 (-1.22%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 193.67 | 194.59 | 192.54 | 192.83 | 192.83 | -0.56% | 720,511 |
| 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 |
| Feb 12, 2025 | 188.56 | 191.09 | 188.56 | 189.98 | 189.66 | 0.03% | 1,217,705 |
| Feb 11, 2025 | 189.22 | 189.99 | 188.60 | 189.93 | 189.61 | 0.18% | 608,354 |
| Feb 10, 2025 | 190.48 | 190.67 | 189.02 | 189.58 | 189.26 | -0.34% | 865,079 |
| Feb 7, 2025 | 189.26 | 191.20 | 188.71 | 190.23 | 189.91 | 0.51% | 1,145,225 |
| Feb 6, 2025 | 188.49 | 189.26 | 187.07 | 189.26 | 188.94 | 0.37% | 665,450 |
| Feb 5, 2025 | 188.95 | 189.49 | 187.32 | 188.57 | 188.25 | 0.52% | 869,858 |
| Feb 4, 2025 | 187.33 | 188.43 | 187.06 | 187.59 | 187.27 | 0.14% | 894,918 |
| Feb 3, 2025 | 181.20 | 188.10 | 180.40 | 187.33 | 187.01 | 1.94% | 1,209,310 |
| Jan 31, 2025 | 186.57 | 187.18 | 183.77 | 183.77 | 183.46 | -1.50% | 1,042,342 |
| Jan 30, 2025 | 182.37 | 187.60 | 181.70 | 186.57 | 186.26 | 3.28% | 982,356 |
| Jan 29, 2025 | 181.90 | 183.34 | 180.64 | 180.64 | 180.34 | -1.27% | 852,595 |
| Jan 28, 2025 | 181.98 | 184.11 | 180.92 | 182.97 | 182.66 | 0.75% | 1,232,264 |
| Jan 27, 2025 | 178.29 | 181.79 | 177.71 | 181.61 | 181.30 | 2.19% | 1,347,064 |
| Jan 24, 2025 | 179.17 | 180.12 | 177.69 | 177.71 | 177.41 | -0.94% | 821,957 |
| Jan 23, 2025 | 178.86 | 179.94 | 177.50 | 179.39 | 179.09 | 0.53% | 890,926 |
| Jan 22, 2025 | 179.07 | 179.13 | 177.33 | 178.45 | 178.15 | -0.24% | 824,430 |
| Jan 21, 2025 | 179.79 | 180.96 | 178.86 | 178.88 | 178.58 | 0.36% | 787,124 |
| Jan 17, 2025 | 178.97 | 179.77 | 178.24 | 178.24 | 177.94 | 0.06% | 659,421 |
| Jan 16, 2025 | 176.10 | 179.15 | 176.10 | 178.13 | 177.83 | 0.81% | 716,218 |