Skip to main content
Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
187.38
-0.47 (-0.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

Waste Connections Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025187.95188.43186.68187.38187.38-0.25%866,421
Feb 20, 2025187.87188.82186.28187.85187.850.02%870,925
Feb 19, 2025187.34188.45186.31187.82187.820.09%1,019,825
Feb 18, 2025187.79188.83187.17187.65187.65-0.74%978,919
Feb 14, 2025189.23191.57188.03189.04189.040.10%1,261,710
Feb 13, 2025184.40189.06181.14188.85188.85-0.59%2,273,849
Feb 12, 2025188.56191.09188.56189.98189.980.03%1,217,705
Feb 11, 2025189.22189.99188.60189.93189.930.18%608,354
Feb 10, 2025190.48190.67189.02189.58189.58-0.34%865,079
Feb 7, 2025189.26191.20188.71190.23190.230.51%1,145,225
Feb 6, 2025188.49189.26187.07189.26189.260.37%665,450
Feb 5, 2025188.95189.49187.32188.57188.570.52%869,858
Feb 4, 2025187.33188.43187.06187.59187.590.14%894,918
Feb 3, 2025181.20188.10180.40187.33187.331.94%1,209,310
Jan 31, 2025186.57187.18183.77183.77183.77-1.50%1,042,342
Jan 30, 2025182.37187.60181.70186.57186.573.28%982,356
Jan 29, 2025181.90183.34180.64180.64180.64-1.27%852,595
Jan 28, 2025181.98184.11180.92182.97182.970.75%1,232,264
Jan 27, 2025178.29181.79177.71181.61181.612.19%1,347,064
Jan 24, 2025179.17180.12177.69177.71177.71-0.94%821,957
Jan 23, 2025178.86179.94177.50179.39179.390.53%890,926
Jan 22, 2025179.07179.13177.33178.45178.45-0.24%824,430
Jan 21, 2025179.79180.96178.86178.88178.880.36%787,124
Jan 17, 2025178.97179.77178.24178.24178.240.06%659,421
Jan 16, 2025176.10179.15176.10178.13178.130.81%716,218
Jan 15, 2025177.28177.95175.79176.70176.700.83%949,484
Jan 14, 2025176.16177.01174.57175.25175.25-0.81%808,862
Jan 13, 2025174.00176.78173.60176.69176.691.08%783,693
Jan 10, 2025174.55177.15174.29174.80174.80-0.66%1,141,659
Jan 8, 2025172.96176.18172.31175.97175.972.03%1,059,227
Jan 7, 2025172.23174.00171.70172.47172.470.33%787,987
Jan 6, 2025170.92172.83170.32171.90171.900.57%842,811
Jan 3, 2025170.01171.26169.36170.93170.930.61%912,292
Jan 2, 2025172.34172.61169.78169.89169.89-0.98%1,204,946
Dec 31, 2024170.96171.58170.30171.58171.580.24%1,178,796
Dec 30, 2024170.12171.99169.62171.17171.17-0.06%782,336
Dec 27, 2024171.63172.77170.70171.27171.27-0.32%445,592
Dec 26, 2024171.99172.64171.74171.82171.82-0.51%469,076
Dec 24, 2024171.21172.92170.28172.70172.700.96%453,617
Dec 23, 2024173.88173.94170.00171.06171.06-1.85%2,997,220
Dec 20, 2024174.13175.18173.23174.28174.280.09%1,875,714
Dec 19, 2024174.39176.29173.81174.13174.13-0.30%1,144,181
Dec 18, 2024176.63178.07174.63174.66174.66-0.91%1,403,740
Dec 17, 2024177.93178.67175.88176.26176.26-1.02%1,447,815
Dec 16, 2024180.10181.15177.94178.08178.08-1.04%1,523,982
Dec 13, 2024183.34184.25179.51179.95179.95-2.33%2,051,332
Dec 12, 2024185.25185.66183.89184.24184.24-0.32%720,804
Dec 11, 2024186.45187.20184.75184.84184.84-0.51%986,456
Dec 10, 2024186.73187.00185.09185.79185.79-0.26%769,339
Dec 9, 2024190.71191.19185.90186.27186.27-2.14%1,034,437
Dec 6, 2024190.31191.55189.98190.35190.350.03%671,060
Dec 5, 2024190.53191.22189.69190.30190.30-0.37%743,165
Dec 4, 2024191.28191.67190.69191.01191.01-0.28%771,972
Dec 3, 2024191.11191.89190.24191.54191.540.37%920,172
Dec 2, 2024192.49193.02190.13190.83190.83-0.85%787,825
Nov 29, 2024192.62193.50192.21192.47192.47-0.37%587,509
Nov 27, 2024193.48194.83193.02193.18193.18-0.04%583,629
Nov 26, 2024192.20194.25191.53193.25193.250.23%951,290
Nov 25, 2024190.49193.06189.61192.81192.811.55%1,256,796
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