Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
179.30
-1.97 (-1.09%)
Sep 5, 2025, 4:00 PM - Market closed
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 181.12 | 181.28 | 178.88 | 179.30 | 179.30 | -1.09% | 912,018 |
| Sep 4, 2025 | 181.84 | 182.15 | 180.63 | 181.27 | 181.27 | 0.32% | 601,594 |
| Sep 3, 2025 | 182.46 | 182.92 | 179.73 | 180.69 | 180.69 | -1.18% | 883,431 |
| Sep 2, 2025 | 184.12 | 185.12 | 181.24 | 182.85 | 182.85 | -1.06% | 1,271,623 |
| Aug 29, 2025 | 183.60 | 185.33 | 182.85 | 184.81 | 184.81 | 0.86% | 690,060 |
| Aug 28, 2025 | 184.10 | 184.10 | 181.84 | 183.24 | 183.24 | 0.01% | 636,216 |
| Aug 27, 2025 | 181.93 | 183.35 | 181.93 | 183.23 | 183.23 | 0.19% | 791,663 |
| Aug 26, 2025 | 182.40 | 183.09 | 181.33 | 182.88 | 182.88 | 0.38% | 1,739,558 |
| Aug 25, 2025 | 184.48 | 185.00 | 182.15 | 182.19 | 182.19 | -1.40% | 897,991 |
| Aug 22, 2025 | 187.15 | 188.09 | 183.99 | 184.78 | 184.78 | -0.91% | 805,774 |
| Aug 21, 2025 | 185.38 | 187.30 | 185.08 | 186.48 | 186.48 | 0.37% | 614,365 |
| Aug 20, 2025 | 187.17 | 188.75 | 185.79 | 185.80 | 185.80 | -0.20% | 1,352,169 |
| Aug 19, 2025 | 185.35 | 186.43 | 184.55 | 186.17 | 186.17 | 0.73% | 646,273 |
| Aug 18, 2025 | 185.00 | 185.67 | 184.13 | 184.82 | 184.82 | 0.03% | 940,355 |
| Aug 15, 2025 | 183.91 | 185.38 | 183.42 | 184.77 | 184.77 | 0.02% | 904,237 |
| Aug 14, 2025 | 185.72 | 186.09 | 184.58 | 184.73 | 184.73 | -0.54% | 868,522 |
| Aug 13, 2025 | 188.02 | 188.02 | 184.32 | 185.74 | 185.74 | -0.89% | 1,352,591 |
| Aug 12, 2025 | 190.90 | 191.00 | 186.93 | 187.40 | 187.40 | -1.67% | 1,566,427 |
| Aug 11, 2025 | 188.40 | 190.65 | 188.06 | 190.58 | 190.58 | 1.43% | 1,090,708 |
| Aug 8, 2025 | 188.34 | 190.63 | 187.74 | 187.89 | 187.89 | -0.10% | 864,388 |
| Aug 7, 2025 | 189.03 | 189.03 | 186.95 | 188.07 | 188.07 | 0.11% | 692,068 |
| Aug 6, 2025 | 186.35 | 188.16 | 185.42 | 187.86 | 187.86 | 0.56% | 772,783 |
| Aug 5, 2025 | 187.52 | 188.95 | 186.82 | 186.82 | 186.51 | -0.29% | 1,011,252 |
| Aug 4, 2025 | 186.69 | 187.72 | 186.03 | 187.37 | 187.06 | 0.43% | 626,353 |
| Aug 1, 2025 | 188.19 | 188.19 | 185.48 | 186.57 | 186.26 | -0.05% | 1,129,567 |
| Jul 31, 2025 | 189.87 | 190.73 | 186.32 | 186.67 | 186.36 | -1.33% | 1,665,392 |
| Jul 30, 2025 | 190.34 | 191.73 | 189.01 | 189.19 | 188.87 | -1.38% | 1,640,240 |
| Jul 29, 2025 | 186.70 | 191.91 | 186.38 | 191.84 | 191.52 | 3.11% | 1,811,986 |
| Jul 28, 2025 | 186.00 | 187.49 | 185.83 | 186.06 | 185.75 | -0.48% | 763,269 |
| Jul 25, 2025 | 188.50 | 189.75 | 186.95 | 186.95 | 186.64 | -0.69% | 1,632,207 |
| Jul 24, 2025 | 181.05 | 189.39 | 180.55 | 188.24 | 187.93 | 2.07% | 1,757,962 |
| Jul 23, 2025 | 184.59 | 185.50 | 183.32 | 184.43 | 184.12 | -0.19% | 1,376,535 |
| Jul 22, 2025 | 181.97 | 185.37 | 181.97 | 184.78 | 184.47 | 1.52% | 1,723,714 |
| Jul 21, 2025 | 182.47 | 182.76 | 181.17 | 182.01 | 181.71 | -0.34% | 1,129,245 |
| Jul 18, 2025 | 183.12 | 183.87 | 181.83 | 182.64 | 182.33 | 0.22% | 1,095,687 |
| Jul 17, 2025 | 182.25 | 183.00 | 180.52 | 182.23 | 181.93 | -0.33% | 1,184,555 |
| Jul 16, 2025 | 183.62 | 183.75 | 180.94 | 182.84 | 182.53 | -0.42% | 1,350,183 |
| Jul 15, 2025 | 184.09 | 185.08 | 182.77 | 183.62 | 183.31 | -0.44% | 1,469,101 |
| Jul 14, 2025 | 182.58 | 185.57 | 182.58 | 184.44 | 184.13 | 0.58% | 1,333,696 |
| Jul 11, 2025 | 181.80 | 183.76 | 181.30 | 183.38 | 183.07 | 0.75% | 1,389,814 |
| Jul 10, 2025 | 181.72 | 183.15 | 179.74 | 182.01 | 181.71 | -0.03% | 1,336,836 |
| Jul 9, 2025 | 180.28 | 182.26 | 179.71 | 182.07 | 181.77 | 0.49% | 1,643,132 |
| Jul 8, 2025 | 180.90 | 182.36 | 179.84 | 181.19 | 180.89 | -0.56% | 1,365,947 |
| Jul 7, 2025 | 181.02 | 182.45 | 179.60 | 182.21 | 181.91 | 0.82% | 1,632,209 |
| Jul 3, 2025 | 179.55 | 181.28 | 177.86 | 180.73 | 180.43 | 1.48% | 1,360,724 |
| Jul 2, 2025 | 185.71 | 185.73 | 177.60 | 178.10 | 177.80 | -4.18% | 3,255,766 |
| Jul 1, 2025 | 187.36 | 187.38 | 185.10 | 185.87 | 185.56 | -0.46% | 528,533 |
| Jun 30, 2025 | 186.49 | 187.03 | 185.39 | 186.72 | 186.41 | 0.44% | 1,048,072 |
| Jun 27, 2025 | 186.22 | 188.54 | 185.32 | 185.90 | 185.59 | -0.85% | 870,293 |
| Jun 26, 2025 | 186.58 | 188.18 | 185.75 | 187.49 | 187.18 | 0.97% | 1,208,311 |