Waste Connections Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	169.00	171.44	168.57	169.20	169.20	0.01%	1,396,442
Feb 5, 2026	170.17	172.30	169.16	169.18	169.18	-0.06%	1,560,958
Feb 4, 2026	166.43	171.01	164.94	169.28	169.28	1.78%	1,614,833
Feb 3, 2026	166.96	168.31	165.69	166.32	166.32	-1.06%	1,112,935
Feb 2, 2026	168.97	169.69	166.77	168.10	168.10	0.30%	1,127,490
Jan 30, 2026	167.55	167.60	164.92	167.60	167.60	0.22%	1,511,838
Jan 29, 2026	168.97	170.31	165.31	167.23	167.23	-1.26%	1,275,611
Jan 28, 2026	168.41	169.49	167.25	169.36	169.36	-0.12%	1,309,351
Jan 27, 2026	171.77	171.77	168.88	169.56	169.56	-1.01%	1,359,750
Jan 26, 2026	170.78	171.88	170.13	171.29	171.29	0.63%	824,814
Jan 23, 2026	169.84	172.13	169.70	170.22	170.22	0.04%	1,162,158
Jan 22, 2026	166.89	170.18	166.52	170.15	170.15	2.19%	1,592,865
Jan 21, 2026	164.24	167.06	164.24	166.50	166.50	1.37%	2,735,761
Jan 20, 2026	166.70	166.70	164.11	164.25	164.25	-1.71%	2,037,564
Jan 16, 2026	166.77	167.91	164.60	167.11	167.11	-0.31%	1,988,404
Jan 15, 2026	164.71	167.64	163.99	167.63	167.63	1.72%	2,394,792
Jan 14, 2026	162.60	165.24	162.60	164.79	164.79	1.06%	3,137,091
Jan 13, 2026	166.53	166.53	162.06	163.06	163.06	-1.90%	1,832,975
Jan 12, 2026	166.51	167.04	165.39	166.22	166.22	-0.05%	1,811,662
Jan 9, 2026	167.98	168.19	166.12	166.31	166.31	-1.14%	1,879,253
Jan 8, 2026	168.52	168.95	167.12	168.22	168.22	-0.18%	2,432,353
Jan 7, 2026	176.50	176.50	168.44	168.53	168.53	-3.31%	2,007,924
Jan 6, 2026	174.42	175.91	171.74	174.30	174.30	0.21%	1,359,632
Jan 5, 2026	172.86	175.64	171.56	173.94	173.94	-0.10%	999,170
Jan 2, 2026	174.88	175.18	173.38	174.12	174.12	-0.71%	679,144
Dec 31, 2025	178.05	178.30	175.14	175.36	175.36	-1.57%	1,238,275
Dec 30, 2025	178.23	178.83	178.07	178.15	178.15	-0.22%	816,186
Dec 29, 2025	178.76	179.56	178.19	178.54	178.54	0.22%	776,584
Dec 26, 2025	178.23	178.82	177.36	178.14	178.14	0.17%	603,446
Dec 24, 2025	177.49	178.44	177.01	177.84	177.84	0.08%	314,825
Dec 23, 2025	177.47	178.07	176.87	177.69	177.69	0.39%	702,033
Dec 22, 2025	174.61	177.33	173.97	177.00	177.00	1.04%	813,062
Dec 19, 2025	175.61	175.99	174.73	175.18	175.18	-0.25%	1,131,886
Dec 18, 2025	175.03	176.59	174.34	175.62	175.62	-0.22%	1,303,009
Dec 17, 2025	175.92	176.85	175.40	176.00	176.00	-0.01%	1,291,353
Dec 16, 2025	176.40	177.45	175.82	176.02	176.02	-0.26%	1,419,312
Dec 15, 2025	172.67	176.70	171.89	176.47	176.47	2.22%	1,911,525
Dec 12, 2025	172.32	173.16	171.05	172.63	172.63	0.74%	1,024,356
Dec 11, 2025	168.90	171.81	168.60	171.36	171.36	1.99%	1,059,609
Dec 10, 2025	167.89	169.41	167.28	168.01	168.01	-0.18%	1,213,613
Dec 9, 2025	170.97	171.73	168.05	168.32	168.32	-1.22%	956,736
Dec 8, 2025	172.85	173.16	170.36	170.40	170.40	-1.57%	779,048
Dec 5, 2025	173.04	174.80	172.56	173.11	173.11	-0.08%	744,401
Dec 4, 2025	174.14	174.68	173.03	173.25	173.25	-0.58%	842,883
Dec 3, 2025	173.90	174.58	173.04	174.26	174.26	0.57%	761,917
Dec 2, 2025	174.23	174.83	172.86	173.28	173.28	-0.51%	600,455
Dec 1, 2025	176.50	177.23	174.09	174.16	174.16	-1.35%	784,162
Nov 28, 2025	177.27	178.09	176.25	176.55	176.55	-0.27%	457,098
Nov 26, 2025	176.93	177.67	176.17	177.03	177.03	0.30%	443,155
Nov 25, 2025	173.13	177.29	173.13	176.50	176.50	1.93%	730,426