Waste Connections Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	185.72	188.20	182.78	184.08	184.08	1.16%	1,862,198
Oct 29, 2026	182.05	182.21	178.99	181.97	181.97	1.23%	1,709,103
Oct 28, 2026	180.00	182.35	177.48	179.76	179.76	-1.21%	2,141,887
Oct 27, 2026	185.22	186.22	181.15	181.97	181.97	-2.54%	2,901,459
Oct 26, 2026	185.31	187.36	185.14	186.72	186.72	0.06%	1,937,818
Oct 23, 2026	184.46	187.27	184.17	186.60	186.60	0.93%	2,914,355
Oct 22, 2026	166.35	186.93	166.35	184.88	184.88	9.86%	5,315,852
Oct 21, 2026	169.41	169.41	167.33	168.28	168.28	-0.71%	1,910,810
Oct 20, 2026	167.80	169.51	167.09	169.48	169.48	2.29%	1,888,796
Oct 19, 2026	166.56	167.52	165.16	165.69	165.69	-1.32%	1,441,094
Oct 16, 2026	166.79	168.00	164.91	167.90	167.90	1.44%	1,868,839
Oct 15, 2026	159.61	165.74	159.27	165.51	165.51	5.54%	4,161,249
Oct 14, 2026	155.83	156.93	153.76	156.82	156.82	2.05%	1,575,318
Oct 13, 2026	156.20	156.20	152.56	153.67	153.67	-0.03%	1,482,142
Oct 12, 2026	153.04	154.64	152.38	153.71	153.71	0.58%	1,355,743
Oct 9, 2026	154.22	155.09	152.33	152.83	152.83	-1.20%	1,782,364
Oct 8, 2026	156.00	156.58	152.57	154.69	154.69	-0.30%	1,627,822
Oct 7, 2026	155.39	157.49	155.11	155.16	155.16	0.35%	1,642,548
Oct 6, 2026	154.00	155.88	154.00	154.62	154.62	0.21%	1,152,468
Oct 5, 2026	154.03	154.86	151.88	154.30	154.30	0.31%	1,554,656
Oct 2, 2026	151.25	154.86	150.72	153.82	153.82	2.10%	2,174,450
Oct 1, 2026	153.81	155.00	149.39	150.66	150.66	-2.12%	1,623,258
Sep 30, 2026	156.04	156.88	153.79	153.93	153.93	-1.05%	1,418,027
Sep 29, 2026	155.46	156.81	154.63	155.56	155.56	-0.38%	1,261,334
Sep 28, 2026	155.74	157.07	155.20	156.16	156.16	0.39%	1,625,857
Sep 25, 2026	155.63	156.46	154.80	155.56	155.56	-0.24%	1,393,657
Sep 24, 2026	155.83	157.87	154.97	155.93	155.93	0.33%	1,532,160
Sep 23, 2026	155.43	156.54	154.14	155.41	155.41	-0.01%	1,677,747
Sep 22, 2026	155.56	156.47	154.89	155.42	155.42	-0.08%	1,340,979
Sep 21, 2026	154.48	155.63	153.75	155.55	155.55	0.14%	1,652,232
Sep 18, 2026	156.63	156.98	155.17	155.33	155.33	0.06%	1,183,702
Sep 17, 2026	157.92	157.92	154.64	155.23	155.23	-0.81%	1,228,556
Sep 16, 2026	159.13	160.53	156.05	156.50	156.50	-1.86%	958,716
Sep 15, 2026	162.23	162.23	159.12	159.47	159.47	-0.97%	828,289
Sep 14, 2026	161.67	163.06	160.98	161.03	161.03	0.81%	1,313,668
Sep 11, 2026	159.71	161.03	159.06	159.74	159.74	0.19%	554,830
Sep 10, 2026	161.74	162.32	158.85	159.44	159.44	-1.12%	833,040
Sep 9, 2026	163.18	163.19	160.56	161.25	161.25	-1.17%	814,659
Sep 8, 2026	164.24	164.38	162.24	163.16	163.16	-1.04%	682,667
Sep 4, 2026	164.54	165.46	163.59	164.87	164.87	-1.16%	609,685
Sep 3, 2026	164.40	167.10	164.11	166.81	166.81	1.66%	1,050,257
Sep 2, 2026	163.61	165.55	162.37	164.09	164.09	0.12%	1,080,116
Sep 1, 2026	166.37	167.24	163.65	163.89	163.89	-0.86%	1,029,070
Aug 31, 2026	165.97	166.70	164.79	165.32	165.32	-0.37%	912,156
Aug 28, 2026	166.42	166.79	164.69	165.93	165.93	0.15%	829,859
Aug 27, 2026	166.33	166.50	164.88	165.68	165.68	-0.88%	915,593
Aug 26, 2026	165.91	168.21	165.62	167.15	167.15	0.60%	756,941
Aug 25, 2026	168.15	168.95	165.72	166.15	166.15	-1.67%	925,013
Aug 24, 2026	170.13	171.40	168.74	168.97	168.97	-0.25%	803,506
Aug 21, 2026	168.56	170.20	168.29	169.40	169.40	0.64%	867,411