Skip to main content
Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
189.87
+0.86 (0.46%)
Nov 22, 2024, 4:00 PM EST - Market closed

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024190.00190.78189.56189.87189.870.46%1,097,430
Nov 21, 2024186.46189.48185.31189.01189.011.33%753,173
Nov 20, 2024188.33188.53185.35186.53186.53-0.52%861,816
Nov 19, 2024185.26188.06184.52187.50187.500.80%1,088,286
Nov 18, 2024183.69186.18182.95186.01186.011.37%1,005,643
Nov 15, 2024182.95184.21182.48183.50183.50-0.13%1,312,102
Nov 14, 2024187.27188.12182.82183.73183.73-2.01%812,731
Nov 13, 2024187.01188.30186.67187.50187.50-0.05%691,776
Nov 12, 2024185.66187.83185.66187.60187.601.21%747,677
Nov 11, 2024184.76185.92184.59185.36185.360.72%814,011
Nov 8, 2024182.00184.93181.01184.04184.041.18%869,788
Nov 7, 2024180.09182.19178.96181.90181.901.39%1,252,905
Nov 6, 2024181.23181.96177.08179.40179.090.35%2,244,939
Nov 5, 2024178.01178.90177.48178.78178.470.64%657,182
Nov 4, 2024177.47178.60176.91177.64177.330.38%548,545
Nov 1, 2024177.78178.08176.55176.96176.650.12%554,994
Oct 31, 2024177.70178.53176.24176.75176.44-0.55%1,118,867
Oct 30, 2024179.05180.16177.63177.72177.41-1.50%852,171
Oct 29, 2024177.39181.92176.73180.43180.121.99%986,909
Oct 28, 2024175.80177.31175.80176.91176.600.63%719,321
Oct 25, 2024177.58178.70175.68175.80175.50-1.55%780,072
Oct 24, 2024179.50180.61175.04178.56178.25-1.00%1,220,397
Oct 23, 2024180.61181.72180.23180.36180.05-0.55%1,117,393
Oct 22, 2024180.63181.54179.64181.35181.04-0.19%382,707
Oct 21, 2024182.49182.80180.34181.70181.39-0.49%489,824
Oct 18, 2024182.63183.08182.00182.60182.280.09%370,974
Oct 17, 2024182.52182.86181.58182.43182.120.31%592,938
Oct 16, 2024181.81182.61181.23181.87181.56-0.09%471,576
Oct 15, 2024182.98183.84181.82182.03181.72-0.07%608,512
Oct 14, 2024182.00183.41181.11182.16181.850.42%430,273
Oct 11, 2024180.27181.40180.08181.40181.090.87%510,610
Oct 10, 2024181.48181.58179.24179.84179.53-1.09%591,282
Oct 9, 2024179.70181.91178.71181.82181.511.10%770,668
Oct 8, 2024177.63179.95177.44179.85179.541.77%886,990
Oct 7, 2024176.04178.05174.80176.72176.410.18%934,317
Oct 4, 2024177.74177.74176.06176.41176.11-0.95%715,005
Oct 3, 2024177.69178.82176.65178.11177.800.32%645,512
Oct 2, 2024177.34177.80176.48177.55177.24-0.13%482,067
Oct 1, 2024177.94178.88177.18177.79177.48-0.58%1,190,164
Sep 30, 2024177.49178.95176.68178.82178.510.83%1,247,870
Sep 27, 2024178.64179.09177.22177.34177.03-0.66%1,166,852
Sep 26, 2024181.27182.00178.50178.52178.21-1.10%977,655
Sep 25, 2024179.76180.77179.12180.50180.190.62%1,565,386
Sep 24, 2024180.55180.55178.33179.38179.07-0.60%2,377,350
Sep 23, 2024179.94180.85178.89180.47180.160.74%711,466
Sep 20, 2024179.00179.67177.62179.15178.84-0.04%1,732,659
Sep 19, 2024179.70180.37178.09179.22178.910.76%893,584
Sep 18, 2024181.50181.67177.37177.86177.55-1.96%1,797,315
Sep 17, 2024185.50185.62181.35181.41181.10-2.21%957,128
Sep 16, 2024186.20186.84184.54185.51185.19-0.09%477,682
Sep 13, 2024186.13186.55185.40185.68185.36-0.17%495,081
Sep 12, 2024184.72186.32183.87185.99185.670.32%666,883
Sep 11, 2024184.68185.78182.20185.39185.070.38%812,553
Sep 10, 2024184.89185.47183.89184.68184.36-0.17%526,056
Sep 9, 2024183.50185.94183.50185.00184.681.30%851,519
Sep 6, 2024184.97185.64182.15182.62182.30-1.23%1,192,791
Sep 5, 2024184.78185.05183.04184.89184.570.06%453,574
Sep 4, 2024185.49186.22184.12184.78184.46-0.20%564,604
Sep 3, 2024186.23186.45184.39185.15184.83-0.72%611,592
Aug 30, 2024185.48186.84184.92186.50186.180.39%1,054,227
Aug 29, 2024186.04187.54185.41185.77185.450.19%627,266
Aug 28, 2024186.89186.89184.24185.42185.10-0.32%615,512
Aug 27, 2024186.74187.16185.98186.01185.69-0.24%609,693
Aug 26, 2024187.00187.50185.84186.46186.140.02%480,286
Aug 23, 2024184.97186.44184.97186.43186.111.06%407,828
Aug 22, 2024184.68185.39183.80184.48184.160.03%821,003
Aug 21, 2024182.73184.77182.56184.43184.111.06%772,074
Aug 20, 2024182.68182.97182.01182.50182.19-0.11%860,633
Aug 19, 2024182.25183.46181.85182.70182.380.45%441,207
Aug 16, 2024183.17183.65181.64181.88181.57-0.62%558,722
Aug 15, 2024182.10183.24181.53183.02182.700.80%460,861
Aug 14, 2024180.38181.97180.14181.56181.250.65%481,905
Aug 13, 2024180.00180.51179.18180.38180.070.22%556,341
Aug 12, 2024180.59181.00179.26179.99179.68-0.17%664,254
Aug 9, 2024180.22180.87178.66180.30179.990.19%846,821
Aug 8, 2024180.02181.52179.59179.96179.650.37%995,997
Aug 7, 2024178.89180.59178.14179.29178.980.92%967,294
Aug 6, 2024177.30180.12176.48177.66177.070.71%905,905
Aug 5, 2024175.78178.94173.62176.41175.83-1.72%1,669,069
Aug 2, 2024178.03180.24177.13179.49178.900.38%1,058,689
Aug 1, 2024177.92178.84176.44178.81178.220.59%700,669
Jul 31, 2024177.33178.41177.33177.77177.180.80%962,649
Jul 30, 2024176.14178.15176.14176.36175.780.26%756,773
Jul 29, 2024176.09177.14175.20175.90175.320.14%846,632
Jul 26, 2024176.62177.09174.90175.66175.080.10%1,140,068
Jul 25, 2024180.66181.49173.98175.48174.90-2.35%2,173,868
Jul 24, 2024179.68181.19179.01179.71179.12-0.54%1,350,109
Jul 23, 2024182.41182.41180.65180.69180.09-0.49%880,871
Jul 22, 2024180.99181.76180.35181.58180.980.68%981,102
Jul 19, 2024181.80182.00179.89180.35179.75-0.52%669,035
Jul 18, 2024182.32182.88180.97181.29180.69-0.58%796,398
Jul 17, 2024181.76182.99181.29182.35181.750.01%917,948
Jul 16, 2024180.51182.42180.04182.34181.741.31%853,744
Jul 15, 2024180.67181.79179.97179.99179.39-0.30%862,074
Jul 12, 2024179.71181.39179.63180.53179.930.87%997,650
Jul 11, 2024180.06181.28178.44178.97178.38-0.58%951,616
Jul 10, 2024178.65180.62178.24180.01179.411.06%961,822
Jul 9, 2024177.52178.71177.52178.13177.540.34%848,288
Jul 8, 2024177.27178.56177.27177.52176.930.15%1,030,933
Jul 5, 2024179.45179.45176.95177.25176.66-0.15%850,418