Waste Connections Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	172.00	172.29	170.72	170.87	170.87	-0.60%	803,110
Jul 17, 2026	176.27	176.71	170.44	171.91	171.91	-1.39%	1,147,317
Jul 16, 2026	170.70	175.44	170.70	174.33	174.33	2.47%	974,849
Jul 15, 2026	169.53	173.27	169.32	170.12	170.12	0.32%	1,259,655
Jul 14, 2026	169.27	172.04	169.09	169.57	169.57	-0.93%	887,670
Jul 13, 2026	171.17	173.57	171.17	171.17	171.17	0.06%	1,016,489
Jul 10, 2026	170.71	171.27	169.32	171.07	171.07	0.55%	905,095
Jul 9, 2026	169.97	171.68	168.98	170.14	170.14	-0.83%	1,213,578
Jul 8, 2026	173.24	173.54	171.07	171.57	171.57	-0.79%	1,159,874
Jul 7, 2026	170.64	173.70	169.85	172.93	172.93	3.17%	1,611,180
Jul 6, 2026	170.67	170.67	167.33	167.62	167.62	-0.71%	923,978
Jul 2, 2026	165.82	169.31	163.69	168.82	168.82	2.50%	1,076,641
Jul 1, 2026	167.31	168.19	163.90	164.71	164.71	-1.19%	1,363,889
Jun 30, 2026	166.10	167.23	165.34	166.69	166.69	-0.26%	1,146,408
Jun 29, 2026	167.93	168.54	165.50	167.13	167.13	-0.46%	1,154,117
Jun 26, 2026	168.01	170.59	167.19	167.90	167.90	1.02%	1,906,392
Jun 25, 2026	165.24	170.04	165.23	166.21	166.21	-0.14%	2,499,963
Jun 24, 2026	159.60	167.14	159.60	166.45	166.45	4.40%	2,916,598
Jun 23, 2026	155.73	159.93	155.30	159.44	159.44	3.92%	2,688,591
Jun 22, 2026	153.92	154.32	152.75	153.43	153.43	-0.35%	1,478,777
Jun 18, 2026	156.09	156.31	152.43	153.97	153.97	-0.74%	1,875,713
Jun 17, 2026	155.76	157.72	154.03	155.12	155.12	-1.24%	2,168,264
Jun 16, 2026	154.98	157.08	153.90	157.07	157.07	1.35%	1,842,797
Jun 15, 2026	154.85	156.50	153.73	154.98	154.98	-0.72%	1,999,371
Jun 12, 2026	154.99	156.72	154.81	156.11	156.11	0.41%	1,170,995
Jun 11, 2026	158.94	159.64	155.42	155.47	155.47	-2.24%	1,791,328
Jun 10, 2026	157.55	159.89	156.53	159.03	159.03	0.92%	1,355,078
Jun 9, 2026	153.96	158.63	153.72	157.58	157.58	2.52%	1,526,849
Jun 8, 2026	153.95	156.41	153.68	153.71	153.71	-0.97%	1,871,952
Jun 5, 2026	155.20	156.95	154.75	155.22	155.22	0.82%	2,100,555
Jun 4, 2026	153.04	154.39	152.26	153.95	153.95	2.03%	2,891,482
Jun 3, 2026	148.62	152.56	148.21	150.89	150.89	1.21%	2,608,695
Jun 2, 2026	148.68	150.06	146.89	149.09	149.09	-0.28%	1,916,001
Jun 1, 2026	149.03	150.72	148.85	149.51	149.51	0.33%	1,525,784
May 29, 2026	151.12	151.47	149.01	149.02	149.02	-1.34%	2,270,795
May 28, 2026	152.21	154.35	150.78	151.05	151.05	-0.32%	1,484,680
May 27, 2026	153.69	155.22	151.54	151.54	151.54	-1.39%	1,029,449
May 26, 2026	154.62	156.08	153.59	153.68	153.68	-1.30%	1,182,642
May 22, 2026	155.47	157.04	155.00	155.71	155.71	-0.04%	738,938
May 21, 2026	155.66	157.45	154.36	155.77	155.77	-0.77%	1,064,993
May 20, 2026	156.63	158.33	155.40	156.98	156.98	-0.25%	1,382,898
May 19, 2026	158.96	161.91	157.37	157.37	157.37	-0.98%	1,857,867
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