Waste Connections Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	166.49	167.17	165.30	166.22	166.22	-0.29%	639,477
Aug 7, 2026	166.40	169.31	165.18	166.71	166.71	-0.41%	834,371
Aug 6, 2026	165.72	167.46	162.28	167.39	167.39	1.97%	1,581,019
Aug 5, 2026	165.94	165.97	162.71	164.50	164.15	-0.65%	1,348,226
Aug 4, 2026	165.54	167.25	164.16	165.57	165.22	-1.33%	1,574,284
Aug 3, 2026	167.60	169.46	165.77	167.81	167.45	0.26%	1,392,734
Jul 31, 2026	164.79	168.86	164.67	167.38	167.02	0.67%	1,391,661
Jul 30, 2026	170.17	170.88	164.95	166.27	165.92	-3.78%	2,106,862
Jul 29, 2026	169.49	174.54	169.21	172.81	172.44	2.12%	1,639,683
Jul 28, 2026	171.14	172.20	168.11	169.22	168.86	-0.08%	1,689,778
Jul 27, 2026	169.95	171.60	169.26	169.35	168.99	-0.15%	1,509,572
Jul 24, 2026	167.86	170.48	167.62	169.61	169.25	0.96%	1,204,564
Jul 23, 2026	170.51	172.24	166.77	167.99	167.63	0.05%	1,770,716
Jul 22, 2026	169.85	170.09	167.17	167.90	167.54	-0.31%	1,536,151
Jul 21, 2026	168.46	169.14	167.01	168.43	168.07	-1.43%	1,369,522
Jul 20, 2026	172.00	172.29	170.72	170.87	170.51	-0.60%	821,788
Jul 17, 2026	176.27	176.71	170.44	171.91	171.54	-1.39%	1,269,877
Jul 16, 2026	170.70	175.44	170.70	174.33	173.96	2.47%	1,133,007
Jul 15, 2026	169.53	173.27	169.32	170.12	169.76	0.32%	1,267,068
Jul 14, 2026	169.27	172.04	169.09	169.57	169.21	-0.93%	915,121
Jul 13, 2026	171.17	173.57	171.17	171.17	170.81	0.06%	1,029,685
Jul 10, 2026	170.71	171.27	169.32	171.07	170.71	0.55%	1,028,882
Jul 9, 2026	169.97	171.68	168.98	170.14	169.78	-0.83%	1,247,684
Jul 8, 2026	173.24	173.54	171.07	171.57	171.20	-0.79%	1,185,139
Jul 7, 2026	170.64	173.70	169.85	172.93	172.56	3.17%	1,830,619
Jul 6, 2026	170.67	170.67	167.33	167.62	167.26	-0.71%	982,922
Jul 2, 2026	165.82	169.31	163.69	168.82	168.46	2.50%	1,097,516
Jul 1, 2026	167.31	168.19	163.90	164.71	164.36	-1.19%	1,392,581
Jun 30, 2026	166.10	167.23	165.34	166.69	166.34	-0.26%	1,191,970
Jun 29, 2026	167.93	168.54	165.50	167.13	166.77	-0.46%	1,344,173
Jun 26, 2026	168.01	170.59	167.19	167.90	167.54	1.02%	1,938,465
Jun 25, 2026	165.24	170.04	165.23	166.21	165.86	-0.14%	2,621,439
Jun 24, 2026	159.60	167.14	159.60	166.45	166.10	4.40%	2,980,788
Jun 23, 2026	155.73	159.93	155.30	159.44	159.10	3.92%	2,725,731
Jun 22, 2026	153.92	154.32	152.75	153.43	153.10	-0.35%	1,494,005
Jun 18, 2026	156.09	156.31	152.43	153.97	153.64	-0.74%	1,910,671
Jun 17, 2026	155.76	157.72	154.03	155.12	154.79	-1.24%	2,185,455
Jun 16, 2026	154.98	157.08	153.90	157.07	156.74	1.35%	2,102,405
Jun 15, 2026	154.85	156.50	153.73	154.98	154.65	-0.72%	2,522,414
Jun 12, 2026	154.99	156.72	154.81	156.11	155.78	0.41%	1,313,100
Jun 11, 2026	158.94	159.64	155.42	155.47	155.14	-2.24%	2,235,186
Jun 10, 2026	157.55	159.89	156.53	159.03	158.69	0.92%	1,673,958
Jun 9, 2026	153.96	158.63	153.72	157.58	157.24	2.52%	1,628,328
Jun 8, 2026	153.95	156.41	153.68	153.71	153.38	-0.97%	2,076,242
Jun 5, 2026	155.20	156.95	154.75	155.22	154.89	0.82%	2,126,718
Jun 4, 2026	153.04	154.39	152.26	153.95	153.62	2.03%	2,898,167
Jun 3, 2026	148.62	152.56	148.21	150.89	150.57	1.21%	2,624,997
Jun 2, 2026	148.68	150.06	146.89	149.09	148.77	-0.28%	1,923,986
Jun 1, 2026	149.03	150.72	148.85	149.51	149.19	0.33%	1,532,751
May 29, 2026	151.12	151.47	149.01	149.02	148.70	-1.34%	2,293,594