Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
173.10
-0.36 (-0.21%)
Oct 8, 2025, 11:33 AM EDT - Market open
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 173.79 | 174.52 | 172.77 | 172.76 | - | -0.41% | 52,962 |
| Oct 7, 2025 | 174.02 | 174.43 | 172.74 | 173.46 | 173.46 | -0.40% | 738,422 |
| Oct 6, 2025 | 173.70 | 175.57 | 173.41 | 174.15 | 174.15 | -0.15% | 1,105,343 |
| Oct 3, 2025 | 173.47 | 175.23 | 172.39 | 174.42 | 174.42 | 0.80% | 557,182 |
| Oct 2, 2025 | 174.40 | 174.40 | 172.85 | 173.03 | 173.03 | -1.19% | 1,017,455 |
| Oct 1, 2025 | 175.55 | 176.65 | 174.20 | 175.12 | 175.12 | -0.39% | 1,005,495 |
| Sep 30, 2025 | 174.53 | 176.33 | 174.37 | 175.80 | 175.80 | 0.86% | 970,542 |
| Sep 29, 2025 | 172.09 | 174.35 | 171.82 | 174.30 | 174.30 | 1.10% | 1,116,941 |
| Sep 26, 2025 | 172.41 | 173.06 | 171.66 | 172.41 | 172.41 | 0.64% | 699,762 |
| Sep 25, 2025 | 173.29 | 173.94 | 170.64 | 171.32 | 171.32 | -0.54% | 1,169,586 |
| Sep 24, 2025 | 172.01 | 173.05 | 171.15 | 172.25 | 172.25 | 0.13% | 824,051 |
| Sep 23, 2025 | 172.98 | 173.14 | 170.70 | 172.03 | 172.03 | -0.54% | 2,273,018 |
| Sep 22, 2025 | 173.93 | 174.19 | 172.27 | 172.97 | 172.97 | -0.57% | 1,386,366 |
| Sep 19, 2025 | 176.08 | 177.01 | 173.20 | 173.97 | 173.97 | -0.82% | 1,514,519 |
| Sep 18, 2025 | 172.41 | 175.86 | 172.00 | 175.41 | 175.41 | 1.19% | 1,115,542 |
| Sep 17, 2025 | 173.83 | 175.21 | 173.18 | 173.35 | 173.35 | -0.13% | 1,407,578 |
| Sep 16, 2025 | 175.55 | 175.98 | 173.13 | 173.58 | 173.58 | -1.13% | 989,707 |
| Sep 15, 2025 | 176.26 | 177.25 | 175.42 | 175.57 | 175.57 | -0.28% | 1,085,004 |
| Sep 12, 2025 | 178.33 | 178.38 | 174.63 | 176.07 | 176.07 | -1.16% | 1,527,286 |
| Sep 11, 2025 | 176.96 | 178.71 | 176.41 | 178.14 | 178.14 | 1.10% | 1,944,685 |
| Sep 10, 2025 | 177.20 | 178.69 | 176.01 | 176.21 | 176.21 | -0.79% | 1,293,816 |
| Sep 9, 2025 | 177.82 | 178.63 | 177.00 | 177.61 | 177.61 | -0.44% | 1,688,047 |
| Sep 8, 2025 | 178.92 | 179.30 | 177.27 | 178.39 | 178.39 | -0.51% | 1,392,749 |
| Sep 5, 2025 | 181.12 | 181.28 | 178.88 | 179.30 | 179.30 | -1.09% | 924,704 |
| 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 |