Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
163.01
-0.99 (-0.60%)
Apr 8, 2026, 4:00 PM EDT - Market closed
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 163.29 | 165.79 | 161.91 | 163.01 | 163.01 | -0.60% | 1,910,613 |
| Apr 7, 2026 | 165.32 | 165.90 | 163.07 | 164.00 | 164.00 | -0.91% | 868,366 |
| Apr 6, 2026 | 166.08 | 167.08 | 165.35 | 165.50 | 165.50 | -0.35% | 788,008 |
| Apr 2, 2026 | 162.81 | 167.20 | 162.65 | 166.08 | 166.08 | 2.00% | 1,895,539 |
| Apr 1, 2026 | 162.82 | 165.10 | 162.44 | 162.82 | 162.82 | 0.23% | 1,914,653 |
| Mar 31, 2026 | 162.66 | 163.06 | 160.40 | 162.44 | 162.44 | 0.36% | 1,535,644 |
| Mar 30, 2026 | 156.79 | 163.42 | 156.42 | 161.86 | 161.86 | 3.74% | 1,452,248 |
| Mar 27, 2026 | 157.62 | 157.97 | 155.87 | 156.02 | 156.02 | -0.74% | 1,023,197 |
| Mar 26, 2026 | 156.95 | 159.50 | 156.95 | 157.18 | 157.18 | 0.08% | 1,021,004 |
| Mar 25, 2026 | 159.26 | 159.48 | 154.90 | 157.06 | 157.06 | -0.46% | 1,064,396 |
| Mar 24, 2026 | 161.32 | 161.66 | 157.78 | 157.78 | 157.78 | -2.78% | 1,324,436 |
| Mar 23, 2026 | 164.26 | 164.30 | 162.25 | 162.30 | 162.30 | -0.18% | 1,265,396 |
| Mar 20, 2026 | 164.63 | 165.95 | 162.16 | 162.59 | 162.59 | -1.36% | 1,160,309 |
| Mar 19, 2026 | 163.73 | 165.58 | 163.62 | 164.83 | 164.83 | 0.68% | 1,430,355 |
| Mar 18, 2026 | 166.74 | 166.97 | 163.69 | 163.71 | 163.71 | -1.99% | 1,117,816 |
| Mar 17, 2026 | 167.77 | 168.84 | 166.85 | 167.04 | 167.04 | -0.12% | 783,868 |
| Mar 16, 2026 | 166.60 | 167.60 | 165.62 | 167.24 | 167.24 | 0.43% | 928,262 |
| Mar 13, 2026 | 168.99 | 169.46 | 165.86 | 166.52 | 166.52 | -0.26% | 1,016,333 |
| Mar 12, 2026 | 166.48 | 169.97 | 166.14 | 166.96 | 166.96 | 0.16% | 1,751,313 |
| Mar 11, 2026 | 165.47 | 167.33 | 164.67 | 166.69 | 166.69 | 0.69% | 970,102 |
| Mar 10, 2026 | 171.31 | 171.31 | 163.93 | 165.54 | 165.54 | -3.60% | 1,331,231 |
| Mar 9, 2026 | 168.79 | 172.14 | 167.75 | 171.73 | 171.73 | 0.93% | 1,257,631 |
| Mar 6, 2026 | 169.71 | 171.90 | 168.67 | 170.14 | 170.14 | -0.35% | 2,004,754 |
| Mar 5, 2026 | 170.95 | 170.95 | 167.41 | 170.73 | 170.73 | 0.52% | 1,835,971 |
| Mar 4, 2026 | 171.59 | 172.32 | 169.74 | 169.84 | 169.84 | -1.58% | 1,504,504 |
| Mar 3, 2026 | 172.24 | 173.42 | 170.01 | 172.57 | 172.57 | -0.34% | 1,288,903 |
| Mar 2, 2026 | 171.24 | 173.94 | 170.97 | 173.16 | 173.16 | 0.60% | 1,090,422 |
| Feb 27, 2026 | 170.00 | 172.47 | 168.84 | 172.13 | 172.13 | 1.65% | 1,839,011 |
| Feb 26, 2026 | 167.93 | 169.92 | 166.27 | 169.34 | 169.34 | 1.64% | 1,694,784 |
| Feb 25, 2026 | 166.15 | 167.08 | 164.75 | 166.60 | 166.60 | 0.68% | 1,838,922 |
| Feb 24, 2026 | 163.06 | 166.96 | 163.06 | 165.48 | 165.13 | 1.52% | 1,988,892 |
| Feb 23, 2026 | 164.20 | 164.44 | 162.08 | 163.00 | 162.66 | -0.38% | 1,865,453 |
| Feb 20, 2026 | 165.83 | 166.00 | 162.47 | 163.62 | 163.27 | -1.47% | 3,110,313 |
| Feb 19, 2026 | 163.38 | 166.45 | 163.02 | 166.06 | 165.71 | 2.03% | 1,663,792 |
| Feb 18, 2026 | 160.95 | 162.86 | 158.54 | 162.76 | 162.42 | 0.92% | 1,339,181 |
| Feb 17, 2026 | 161.22 | 163.22 | 160.59 | 161.28 | 160.94 | 0.64% | 2,492,989 |
| Feb 13, 2026 | 157.60 | 162.19 | 157.50 | 160.26 | 159.92 | 1.70% | 2,415,201 |
| Feb 12, 2026 | 170.21 | 173.28 | 155.65 | 157.58 | 157.25 | -8.22% | 4,582,910 |
| Feb 11, 2026 | 170.14 | 172.76 | 169.47 | 171.70 | 171.34 | 0.62% | 2,024,306 |
| Feb 10, 2026 | 171.96 | 172.90 | 170.41 | 170.65 | 170.29 | -0.70% | 2,007,205 |
| Feb 9, 2026 | 168.97 | 171.85 | 168.75 | 171.85 | 171.49 | 1.57% | 1,811,022 |
| Feb 6, 2026 | 169.00 | 171.44 | 168.57 | 169.20 | 168.84 | 0.01% | 1,399,803 |
| Feb 5, 2026 | 170.17 | 172.30 | 169.16 | 169.18 | 168.82 | -0.06% | 1,577,978 |
| Feb 4, 2026 | 166.43 | 171.01 | 164.94 | 169.28 | 168.92 | 1.78% | 1,616,220 |
| Feb 3, 2026 | 166.96 | 168.31 | 165.69 | 166.32 | 165.97 | -1.06% | 1,121,062 |
| Feb 2, 2026 | 168.97 | 169.69 | 166.77 | 168.10 | 167.74 | 0.30% | 1,145,928 |
| Jan 30, 2026 | 167.55 | 167.60 | 164.92 | 167.60 | 167.25 | 0.22% | 1,558,033 |
| Jan 29, 2026 | 168.97 | 170.31 | 165.31 | 167.23 | 166.88 | -1.26% | 1,284,441 |
| Jan 28, 2026 | 168.41 | 169.49 | 167.25 | 169.36 | 169.00 | -0.12% | 1,320,802 |
| Jan 27, 2026 | 171.77 | 171.77 | 168.88 | 169.56 | 169.20 | -1.01% | 1,362,028 |