Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
178.52
-1.98 (-1.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 179.76 | 180.77 | 179.12 | 180.50 | 180.50 | 0.62% | 1,565,386 |
| Sep 24, 2024 | 180.55 | 180.55 | 178.33 | 179.38 | 179.38 | -0.60% | 2,377,350 |
| Sep 23, 2024 | 179.94 | 180.85 | 178.89 | 180.47 | 180.47 | 0.74% | 711,466 |
| Sep 20, 2024 | 179.00 | 179.67 | 177.62 | 179.15 | 179.15 | -0.04% | 1,732,659 |
| Sep 19, 2024 | 179.70 | 180.37 | 178.09 | 179.22 | 179.22 | 0.76% | 893,584 |
| Sep 18, 2024 | 181.50 | 181.67 | 177.37 | 177.86 | 177.86 | -1.96% | 1,797,315 |
| Sep 17, 2024 | 185.50 | 185.62 | 181.35 | 181.41 | 181.41 | -2.21% | 957,128 |
| Sep 16, 2024 | 186.20 | 186.84 | 184.54 | 185.51 | 185.51 | -0.09% | 477,682 |
| Sep 13, 2024 | 186.13 | 186.55 | 185.40 | 185.68 | 185.68 | -0.17% | 495,081 |
| Sep 12, 2024 | 184.72 | 186.32 | 183.87 | 185.99 | 185.99 | 0.32% | 666,883 |
| Sep 11, 2024 | 184.68 | 185.78 | 182.20 | 185.39 | 185.39 | 0.38% | 812,553 |
| Sep 10, 2024 | 184.89 | 185.47 | 183.89 | 184.68 | 184.68 | -0.17% | 526,056 |
| Sep 9, 2024 | 183.50 | 185.94 | 183.50 | 185.00 | 185.00 | 1.30% | 851,519 |
| Sep 6, 2024 | 184.97 | 185.64 | 182.15 | 182.62 | 182.62 | -1.23% | 1,192,791 |
| Sep 5, 2024 | 184.78 | 185.05 | 183.04 | 184.89 | 184.89 | 0.06% | 453,574 |
| Sep 4, 2024 | 185.49 | 186.22 | 184.12 | 184.78 | 184.78 | -0.20% | 564,604 |
| Sep 3, 2024 | 186.23 | 186.45 | 184.39 | 185.15 | 185.15 | -0.72% | 611,592 |
| Aug 30, 2024 | 185.48 | 186.84 | 184.92 | 186.50 | 186.50 | 0.39% | 1,054,227 |
| Aug 29, 2024 | 186.04 | 187.54 | 185.41 | 185.77 | 185.77 | 0.19% | 627,266 |
| Aug 28, 2024 | 186.89 | 186.89 | 184.24 | 185.42 | 185.42 | -0.32% | 615,512 |
| Aug 27, 2024 | 186.74 | 187.16 | 185.98 | 186.01 | 186.01 | -0.24% | 609,693 |
| Aug 26, 2024 | 187.00 | 187.50 | 185.84 | 186.46 | 186.46 | 0.02% | 480,286 |
| Aug 23, 2024 | 184.97 | 186.44 | 184.97 | 186.43 | 186.43 | 1.06% | 407,828 |
| Aug 22, 2024 | 184.68 | 185.39 | 183.80 | 184.48 | 184.48 | 0.03% | 821,003 |
| Aug 21, 2024 | 182.73 | 184.77 | 182.56 | 184.43 | 184.43 | 1.06% | 772,074 |
| Aug 20, 2024 | 182.68 | 182.97 | 182.01 | 182.50 | 182.50 | -0.11% | 860,633 |
| Aug 19, 2024 | 182.25 | 183.46 | 181.85 | 182.70 | 182.70 | 0.45% | 441,207 |
| Aug 16, 2024 | 183.17 | 183.65 | 181.64 | 181.88 | 181.88 | -0.62% | 558,722 |
| Aug 15, 2024 | 182.10 | 183.24 | 181.53 | 183.02 | 183.02 | 0.80% | 460,861 |
| Aug 14, 2024 | 180.38 | 181.97 | 180.14 | 181.56 | 181.56 | 0.65% | 481,905 |
| Aug 13, 2024 | 180.00 | 180.51 | 179.18 | 180.38 | 180.38 | 0.22% | 556,341 |
| Aug 12, 2024 | 180.59 | 181.00 | 179.26 | 179.99 | 179.99 | -0.17% | 664,254 |
| Aug 9, 2024 | 180.22 | 180.87 | 178.66 | 180.30 | 180.30 | 0.19% | 846,821 |
| Aug 8, 2024 | 180.02 | 181.52 | 179.59 | 179.96 | 179.96 | 0.37% | 995,997 |
| Aug 7, 2024 | 178.89 | 180.59 | 178.14 | 179.29 | 179.29 | 0.92% | 967,294 |
| Aug 6, 2024 | 177.30 | 180.12 | 176.48 | 177.66 | 177.38 | 0.71% | 905,905 |
| Aug 5, 2024 | 175.78 | 178.94 | 173.62 | 176.41 | 176.13 | -1.72% | 1,669,069 |
| Aug 2, 2024 | 178.03 | 180.24 | 177.13 | 179.49 | 179.21 | 0.38% | 1,058,689 |
| Aug 1, 2024 | 177.92 | 178.84 | 176.44 | 178.81 | 178.53 | 0.59% | 700,669 |
| Jul 31, 2024 | 177.33 | 178.41 | 177.33 | 177.77 | 177.49 | 0.80% | 962,649 |
| Jul 30, 2024 | 176.14 | 178.15 | 176.14 | 176.36 | 176.08 | 0.26% | 756,773 |
| Jul 29, 2024 | 176.09 | 177.14 | 175.20 | 175.90 | 175.62 | 0.14% | 846,632 |
| Jul 26, 2024 | 176.62 | 177.09 | 174.90 | 175.66 | 175.38 | 0.10% | 1,140,068 |
| Jul 25, 2024 | 180.66 | 181.49 | 173.98 | 175.48 | 175.20 | -2.35% | 2,173,868 |
| Jul 24, 2024 | 179.68 | 181.19 | 179.01 | 179.71 | 179.43 | -0.54% | 1,350,109 |
| Jul 23, 2024 | 182.41 | 182.41 | 180.65 | 180.69 | 180.40 | -0.49% | 880,871 |
| Jul 22, 2024 | 180.99 | 181.76 | 180.35 | 181.58 | 181.29 | 0.68% | 981,102 |
| Jul 19, 2024 | 181.80 | 182.00 | 179.89 | 180.35 | 180.06 | -0.52% | 669,035 |
| Jul 18, 2024 | 182.32 | 182.88 | 180.97 | 181.29 | 181.00 | -0.58% | 796,398 |
| Jul 17, 2024 | 181.76 | 182.99 | 181.29 | 182.35 | 182.06 | 0.01% | 917,948 |
| Jul 16, 2024 | 180.51 | 182.42 | 180.04 | 182.34 | 182.05 | 1.31% | 853,744 |
| Jul 15, 2024 | 180.67 | 181.79 | 179.97 | 179.99 | 179.70 | -0.30% | 862,074 |
| Jul 12, 2024 | 179.71 | 181.39 | 179.63 | 180.53 | 180.24 | 0.87% | 997,650 |
| Jul 11, 2024 | 180.06 | 181.28 | 178.44 | 178.97 | 178.69 | -0.58% | 951,616 |
| Jul 10, 2024 | 178.65 | 180.62 | 178.24 | 180.01 | 179.72 | 1.06% | 961,822 |
| Jul 9, 2024 | 177.52 | 178.71 | 177.52 | 178.13 | 177.85 | 0.34% | 848,288 |
| Jul 8, 2024 | 177.27 | 178.56 | 177.27 | 177.52 | 177.24 | 0.15% | 1,030,933 |
| Jul 5, 2024 | 179.45 | 179.45 | 176.95 | 177.25 | 176.97 | -0.15% | 850,418 |
| Jul 3, 2024 | 176.34 | 177.87 | 175.61 | 177.52 | 177.24 | 1.41% | 566,990 |
| Jul 2, 2024 | 175.27 | 175.66 | 172.95 | 175.06 | 174.78 | 0.66% | 923,151 |
| Jul 1, 2024 | 175.94 | 177.13 | 172.81 | 173.92 | 173.64 | -0.82% | 1,018,213 |
| Jun 28, 2024 | 176.04 | 177.25 | 175.31 | 175.36 | 175.08 | -0.24% | 995,988 |
| Jun 27, 2024 | 174.08 | 175.82 | 173.67 | 175.78 | 175.50 | 1.19% | 858,818 |
| Jun 26, 2024 | 174.64 | 174.64 | 173.30 | 173.72 | 173.44 | -0.74% | 1,036,724 |
| Jun 25, 2024 | 176.00 | 176.51 | 174.46 | 175.02 | 174.74 | -0.32% | 878,687 |
| Jun 24, 2024 | 175.20 | 176.19 | 174.82 | 175.58 | 175.30 | 0.56% | 967,132 |
| Jun 21, 2024 | 174.16 | 175.43 | 173.29 | 174.61 | 174.33 | 0.41% | 1,044,623 |
| Jun 20, 2024 | 172.65 | 174.53 | 172.46 | 173.90 | 173.62 | 0.49% | 1,014,065 |
| Jun 18, 2024 | 173.10 | 173.89 | 171.64 | 173.05 | 172.78 | 0.13% | 704,042 |
| Jun 17, 2024 | 168.60 | 173.33 | 167.51 | 172.83 | 172.56 | 2.50% | 1,450,691 |
| Jun 14, 2024 | 167.12 | 169.06 | 166.44 | 168.61 | 168.34 | 0.92% | 569,488 |
| Jun 13, 2024 | 166.92 | 167.41 | 165.20 | 167.08 | 166.82 | 0.10% | 491,750 |
| Jun 12, 2024 | 168.00 | 168.62 | 166.82 | 166.92 | 166.66 | 0.10% | 874,396 |
| Jun 11, 2024 | 167.31 | 167.93 | 166.41 | 166.76 | 166.50 | -0.61% | 690,219 |
| Jun 10, 2024 | 165.43 | 168.06 | 165.43 | 167.79 | 167.52 | 1.36% | 863,722 |
| Jun 7, 2024 | 168.09 | 169.87 | 165.35 | 165.54 | 165.28 | -2.04% | 1,413,217 |
| Jun 6, 2024 | 169.18 | 170.46 | 168.24 | 168.98 | 168.71 | 0.21% | 840,755 |
| Jun 5, 2024 | 166.90 | 169.18 | 165.83 | 168.63 | 168.36 | 1.39% | 1,621,571 |
| Jun 4, 2024 | 163.14 | 166.38 | 161.32 | 166.32 | 166.06 | 1.93% | 1,428,545 |
| Jun 3, 2024 | 164.32 | 165.60 | 161.13 | 163.17 | 162.91 | -0.70% | 1,097,291 |
| May 31, 2024 | 162.26 | 164.33 | 161.36 | 164.32 | 164.06 | 1.68% | 1,256,079 |
| May 30, 2024 | 160.77 | 162.05 | 160.34 | 161.60 | 161.34 | 0.73% | 654,213 |
| May 29, 2024 | 161.86 | 162.21 | 160.40 | 160.43 | 160.18 | -1.49% | 384,753 |
| May 28, 2024 | 165.00 | 165.09 | 162.76 | 162.86 | 162.60 | -1.58% | 714,492 |
| May 24, 2024 | 165.00 | 165.93 | 163.87 | 165.47 | 165.21 | 0.55% | 394,587 |
| May 23, 2024 | 166.15 | 166.73 | 164.04 | 164.56 | 164.30 | -0.61% | 529,939 |
| May 22, 2024 | 165.19 | 166.01 | 164.77 | 165.57 | 165.31 | 0.25% | 741,197 |
| May 21, 2024 | 166.00 | 166.48 | 164.86 | 165.15 | 164.89 | -0.26% | 547,994 |
| May 20, 2024 | 167.34 | 168.07 | 165.40 | 165.58 | 165.32 | -1.20% | 486,058 |
| May 17, 2024 | 166.72 | 167.74 | 165.60 | 167.59 | 167.32 | 0.55% | 649,007 |
| May 16, 2024 | 165.95 | 166.69 | 165.21 | 166.67 | 166.41 | 0.55% | 487,027 |
| May 15, 2024 | 165.64 | 166.72 | 165.34 | 165.76 | 165.50 | 0.06% | 434,081 |
| May 14, 2024 | 165.84 | 167.23 | 164.99 | 165.66 | 165.40 | -0.26% | 910,238 |
| May 13, 2024 | 167.23 | 167.62 | 164.84 | 166.09 | 165.83 | -0.77% | 697,135 |
| May 10, 2024 | 166.90 | 167.75 | 166.08 | 167.38 | 167.11 | 0.75% | 678,879 |
| May 9, 2024 | 165.35 | 166.35 | 165.33 | 166.14 | 165.88 | 0.45% | 410,638 |
| May 8, 2024 | 165.50 | 165.94 | 164.71 | 165.40 | 165.14 | -0.06% | 425,248 |
| May 7, 2024 | 166.60 | 166.97 | 164.69 | 165.50 | 165.24 | -0.67% | 1,788,020 |
| May 6, 2024 | 164.81 | 166.75 | 164.20 | 166.61 | 166.06 | 1.48% | 1,429,343 |
| May 3, 2024 | 163.87 | 165.24 | 163.87 | 164.18 | 163.64 | 0.50% | 722,254 |