Waste Connections Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	156.01	159.46	156.01	158.92	158.92	1.48%	1,095,461
May 15, 2026	156.88	158.21	155.46	156.61	156.61	1.09%	1,643,123
May 14, 2026	152.07	155.75	151.63	154.92	154.92	1.81%	1,613,339
May 13, 2026	149.64	152.30	148.84	152.16	152.16	0.60%	2,762,687
May 12, 2026	152.85	153.50	151.18	151.25	151.25	0.18%	2,119,280
May 11, 2026	153.08	153.45	150.25	150.98	150.98	-0.55%	1,446,531
May 8, 2026	153.88	154.92	151.61	151.82	151.82	-1.14%	2,308,105
May 7, 2026	153.60	154.56	152.66	153.57	153.57	0.06%	2,163,073
May 6, 2026	157.64	157.90	153.31	153.48	153.48	-2.65%	2,365,853
May 5, 2026	160.35	160.35	157.48	157.66	157.30	-1.84%	1,284,543
May 4, 2026	160.76	162.09	159.41	160.61	160.25	-0.38%	942,559
May 1, 2026	166.04	166.55	161.08	161.23	160.86	-2.12%	1,265,567
Apr 30, 2026	163.43	165.18	162.91	164.72	164.35	0.59%	1,272,832
Apr 29, 2026	163.45	164.00	161.00	163.75	163.38	0.13%	1,598,664
Apr 28, 2026	163.00	163.65	160.32	163.54	163.17	1.24%	1,676,184
Apr 27, 2026	165.46	167.01	161.49	161.54	161.17	-2.73%	1,444,165
Apr 24, 2026	168.75	169.32	165.74	166.07	165.69	-1.67%	1,428,721
Apr 23, 2026	162.50	170.39	161.23	168.89	168.51	7.91%	2,736,499
Apr 22, 2026	157.85	158.78	155.32	156.51	156.15	-0.90%	2,246,255
Apr 21, 2026	159.30	159.65	156.49	157.93	157.57	-1.22%	2,485,629
Apr 20, 2026	159.73	160.87	159.23	159.88	159.52	0.16%	1,048,895
Apr 17, 2026	160.71	160.82	158.20	159.63	159.27	-0.23%	1,333,151
Apr 16, 2026	159.59	162.12	159.59	159.99	159.63	0.12%	1,098,276
Apr 15, 2026	159.72	160.96	159.15	159.80	159.44	0.13%	1,100,088
Apr 14, 2026	161.87	163.19	158.64	159.60	159.24	-1.30%	1,327,720
Apr 13, 2026	161.77	162.21	160.05	161.71	161.34	0.07%	1,322,767
Apr 10, 2026	164.58	164.58	160.82	161.59	161.22	-1.35%	1,134,285
Apr 9, 2026	163.01	164.43	163.01	163.80	163.43	0.48%	1,225,811
Apr 8, 2026	163.29	165.79	161.91	163.01	162.64	-0.60%	2,025,901
Apr 7, 2026	165.32	165.90	163.07	164.00	163.63	-0.91%	992,219
Apr 6, 2026	166.08	167.08	165.35	165.50	165.12	-0.35%	789,490
Apr 2, 2026	162.81	167.20	162.65	166.08	165.70	2.00%	1,937,975
Apr 1, 2026	162.82	165.10	162.44	162.82	162.45	0.23%	1,918,791
Mar 31, 2026	162.66	163.06	160.40	162.44	162.07	0.36%	1,549,152
Mar 30, 2026	156.79	163.42	156.41	161.86	161.49	3.74%	1,474,492
Mar 27, 2026	157.62	157.97	155.87	156.02	155.67	-0.74%	1,027,334
Mar 26, 2026	156.95	159.50	156.95	157.18	156.82	0.08%	1,046,744
Mar 25, 2026	159.26	159.48	154.90	157.06	156.70	-0.46%	1,097,525
Mar 24, 2026	161.32	161.66	157.78	157.78	157.42	-2.78%	1,339,918
Mar 23, 2026	164.26	164.30	162.25	162.30	161.93	-0.18%	1,365,348
Mar 20, 2026	164.63	165.95	162.16	162.59	162.22	-1.36%	1,168,840
Mar 19, 2026	163.73	165.58	163.62	164.83	164.46	0.68%	1,440,111
Mar 18, 2026	166.74	166.97	163.69	163.71	163.34	-1.99%	1,120,790
Mar 17, 2026	167.77	168.84	166.85	167.04	166.66	-0.12%	885,840
Mar 16, 2026	166.60	167.60	165.62	167.24	166.86	0.43%	931,740
Mar 13, 2026	168.99	169.46	165.86	166.52	166.14	-0.26%	1,067,182
Mar 12, 2026	166.48	169.97	166.14	166.96	166.58	0.16%	1,762,997
Mar 11, 2026	165.47	167.33	164.67	166.69	166.31	0.69%	1,036,654
Mar 10, 2026	171.31	171.31	163.93	165.54	165.16	-3.60%	1,407,740
Mar 9, 2026	168.79	172.14	167.75	171.73	171.34	0.93%	1,333,196