Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
182.01
-0.63 (-0.34%)
At close: Jul 21, 2025, 4:00 PM
182.01
0.00 (0.00%)
After-hours: Jul 21, 2025, 7:00 PM EDT
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 182.47 | 182.76 | 181.17 | 182.01 | 182.01 | -0.34% | 1,056,406 |
| Jul 18, 2025 | 183.12 | 183.87 | 181.83 | 182.64 | 182.64 | 0.22% | 1,095,687 |
| Jul 17, 2025 | 182.25 | 183.00 | 180.52 | 182.23 | 182.23 | -0.33% | 1,184,555 |
| Jul 16, 2025 | 183.62 | 183.75 | 180.94 | 182.84 | 182.84 | -0.42% | 1,350,183 |
| Jul 15, 2025 | 184.09 | 185.08 | 182.77 | 183.62 | 183.62 | -0.44% | 1,469,101 |
| Jul 14, 2025 | 182.58 | 185.57 | 182.58 | 184.44 | 184.44 | 0.58% | 1,333,696 |
| Jul 11, 2025 | 181.80 | 183.76 | 181.30 | 183.38 | 183.38 | 0.75% | 1,389,814 |
| Jul 10, 2025 | 181.72 | 183.15 | 179.74 | 182.01 | 182.01 | -0.03% | 1,336,836 |
| Jul 9, 2025 | 180.28 | 182.26 | 179.71 | 182.07 | 182.07 | 0.49% | 1,643,132 |
| Jul 8, 2025 | 180.90 | 182.36 | 179.84 | 181.19 | 181.19 | -0.56% | 1,365,947 |
| Jul 7, 2025 | 181.02 | 182.45 | 179.60 | 182.21 | 182.21 | 0.82% | 1,632,209 |
| Jul 3, 2025 | 179.55 | 181.28 | 177.86 | 180.73 | 180.73 | 1.48% | 1,360,724 |
| Jul 2, 2025 | 185.71 | 185.73 | 177.60 | 178.10 | 178.10 | -4.18% | 3,255,766 |
| Jul 1, 2025 | 187.36 | 187.38 | 185.10 | 185.87 | 185.87 | -0.46% | 528,533 |
| Jun 30, 2025 | 186.49 | 187.03 | 185.39 | 186.72 | 186.72 | 0.44% | 1,048,072 |
| Jun 27, 2025 | 186.22 | 188.54 | 185.32 | 185.90 | 185.90 | -0.85% | 870,293 |
| Jun 26, 2025 | 186.58 | 188.18 | 185.75 | 187.49 | 187.49 | 0.97% | 1,208,311 |
| Jun 25, 2025 | 187.92 | 187.92 | 185.00 | 185.68 | 185.68 | -1.32% | 1,000,554 |
| Jun 24, 2025 | 187.51 | 188.89 | 185.89 | 188.16 | 188.16 | 0.28% | 701,006 |
| Jun 23, 2025 | 186.03 | 187.68 | 185.30 | 187.63 | 187.63 | 1.03% | 756,639 |
| Jun 20, 2025 | 187.60 | 188.12 | 185.03 | 185.72 | 185.72 | -0.76% | 1,292,122 |
| Jun 18, 2025 | 187.42 | 188.27 | 185.82 | 187.14 | 187.14 | -0.31% | 948,393 |
| Jun 17, 2025 | 186.33 | 188.45 | 185.52 | 187.72 | 187.72 | 0.34% | 1,048,032 |
| Jun 16, 2025 | 190.57 | 191.33 | 186.94 | 187.08 | 187.08 | -1.88% | 935,444 |
| Jun 13, 2025 | 191.64 | 192.72 | 190.46 | 190.67 | 190.67 | -0.41% | 494,776 |
| Jun 12, 2025 | 190.03 | 191.65 | 189.62 | 191.46 | 191.46 | 1.13% | 712,786 |
| Jun 11, 2025 | 188.99 | 189.90 | 187.97 | 189.32 | 189.32 | 0.26% | 595,317 |
| Jun 10, 2025 | 189.14 | 190.88 | 188.60 | 188.83 | 188.83 | -0.08% | 658,723 |
| Jun 9, 2025 | 190.08 | 190.41 | 187.32 | 188.99 | 188.99 | -0.65% | 645,864 |
| Jun 6, 2025 | 191.62 | 193.08 | 190.08 | 190.22 | 190.22 | -0.97% | 692,643 |
| Jun 5, 2025 | 191.73 | 192.41 | 190.32 | 192.08 | 192.08 | 0.29% | 829,315 |
| Jun 4, 2025 | 193.62 | 193.62 | 191.43 | 191.53 | 191.53 | -0.92% | 911,627 |
| Jun 3, 2025 | 194.94 | 195.83 | 192.78 | 193.30 | 193.30 | -1.53% | 954,556 |
| Jun 2, 2025 | 195.88 | 197.07 | 194.98 | 196.31 | 196.31 | -0.40% | 888,038 |
| May 30, 2025 | 195.33 | 197.35 | 194.36 | 197.09 | 197.09 | 1.39% | 1,968,018 |
| May 29, 2025 | 195.48 | 196.08 | 193.67 | 194.39 | 194.39 | -0.56% | 704,651 |
| May 28, 2025 | 196.61 | 197.08 | 194.87 | 195.48 | 195.48 | -0.49% | 573,344 |
| May 27, 2025 | 198.00 | 198.00 | 195.33 | 196.45 | 196.45 | -0.20% | 768,034 |
| May 23, 2025 | 195.64 | 197.04 | 194.53 | 196.84 | 196.84 | 0.99% | 859,473 |
| May 22, 2025 | 195.78 | 196.31 | 193.35 | 194.91 | 194.91 | -0.52% | 1,097,439 |
| May 21, 2025 | 195.40 | 196.57 | 194.24 | 195.93 | 195.93 | -0.05% | 1,168,491 |
| May 20, 2025 | 193.08 | 196.58 | 193.08 | 196.03 | 196.03 | 1.38% | 1,465,792 |
| May 19, 2025 | 190.98 | 193.65 | 190.88 | 193.37 | 193.37 | 0.76% | 1,340,496 |
| May 16, 2025 | 191.08 | 191.98 | 189.76 | 191.92 | 191.92 | 0.50% | 1,286,979 |
| May 15, 2025 | 187.46 | 190.97 | 186.80 | 190.97 | 190.97 | 2.52% | 1,032,986 |
| May 14, 2025 | 186.54 | 186.81 | 184.29 | 186.28 | 186.28 | 0.27% | 1,190,072 |
| May 13, 2025 | 186.31 | 187.51 | 184.63 | 185.77 | 185.77 | -0.43% | 1,799,081 |
| May 12, 2025 | 195.65 | 195.65 | 184.00 | 186.58 | 186.58 | -4.46% | 3,108,230 |
| May 9, 2025 | 195.20 | 195.41 | 193.97 | 195.29 | 195.29 | -0.14% | 631,254 |
| May 8, 2025 | 198.35 | 199.00 | 195.24 | 195.56 | 195.56 | -1.43% | 1,197,887 |