Waste Connections Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	153.95	156.41	153.95	155.18	-	-0.03%	460,867
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
May 6, 2026	157.64	157.90	153.31	153.48	153.48	-2.43%	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	-0.22%	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	0.12%	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