Skip to main content

Waste Connections Inc (NY: WCN )

171.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 68.94 69.10 68.55 68.56 742,061 -0.14(-0.21%)
Jan 30, 2018 68.93 69.18 68.82 68.71 498,452 -0.53(-0.77%)
Jan 29, 2018 69.69 69.74 69.23 69.24 566,645 -0.66(-0.94%)
Jan 26, 2018 69.45 69.92 69.16 69.90 645,058 +0.72(+1.03%)
Jan 25, 2018 69.12 69.76 68.84 69.18 745,585 +0.13(+0.19%)
Jan 24, 2018 68.99 69.26 68.69 69.05 742,079 +0.10(+0.14%)
Jan 23, 2018 69.07 69.07 67.95 68.95 831,757 -0.29(-0.41%)
Jan 22, 2018 68.82 69.28 68.47 69.24 1,007,455 +0.51(+0.74%)
Jan 19, 2018 68.45 69.00 68.16 68.73 941,191 +0.58(+0.85%)
Jan 18, 2018 68.51 68.78 67.92 68.15 757,964 -0.40(-0.58%)
Jan 17, 2018 68.70 68.85 68.12 68.55 604,104 +0.23(+0.34%)
Jan 16, 2018 67.84 69.02 67.84 68.32 841,632 +0.63(+0.93%)
Jan 12, 2018 67.69 67.69 67.69 0 +0.00(+0.00%)
Jan 11, 2018 66.50 67.71 66.50 67.69 1,093,831 +0.87(+1.30%)
Jan 10, 2018 67.03 66.19 66.82 749,674 -0.21(-0.31%)
Jan 09, 2018 66.99 67.49 66.97 67.03 998,372 -0.03(-0.04%)
Jan 08, 2018 66.65 67.16 66.17 67.06 601,115 +0.52(+0.77%)
Jan 05, 2018 67.23 67.24 66.15 66.55 824,061 -0.51(-0.75%)
Jan 04, 2018 66.25 67.36 66.25 67.05 585,089 +0.92(+1.39%)
Jan 03, 2018 67.04 67.38 65.94 66.14 1,559,537 -0.71(-1.06%)
Jan 02, 2018 67.49 68.38 66.80 66.84 921,502 -0.88(-1.30%)
Dec 29, 2017 67.72 67.72 67.72 0 +0.09(+0.13%)
Dec 28, 2017 67.79 67.86 66.82 67.64 985,685 -0.16(-0.24%)
Dec 27, 2017 68.18 68.24 67.48 67.80 744,376 -0.05(-0.07%)
Dec 26, 2017 67.92 68.09 67.72 67.85 517,178 -0.26(-0.38%)
Dec 22, 2017 67.56 68.27 67.46 68.10 595,048 +0.36(+0.54%)
Dec 21, 2017 67.70 67.92 67.38 67.74 941,641 +0.40(+0.60%)
Dec 20, 2017 67.43 67.78 67.06 67.34 754,380 +0.21(+0.31%)
Dec 19, 2017 67.76 67.86 66.63 67.13 784,492 -0.63(-0.93%)
Dec 18, 2017 66.80 68.06 66.80 67.76 1,290,438 +0.55(+0.82%)
Dec 15, 2017 66.37 67.90 66.37 67.21 1,084,666 +0.83(+1.25%)
Dec 14, 2017 66.92 67.16 66.19 66.38 724,822 -0.49(-0.73%)
Dec 13, 2017 66.25 67.13 66.08 66.86 1,159,054 +0.93(+1.40%)
Dec 12, 2017 65.92 66.39 65.74 65.94 689,791 +0.23(+0.35%)
Dec 11, 2017 65.65 66.02 65.54 65.71 664,248 +0.16(+0.25%)
Dec 08, 2017 65.50 65.72 65.40 65.55 786,794 +0.23(+0.35%)
Dec 07, 2017 65.23 65.58 65.03 65.32 844,274 +0.09(+0.13%)
Dec 06, 2017 65.04 65.71 65.04 65.23 830,156 +0.05(+0.07%)
Dec 05, 2017 66.40 66.40 65.13 65.18 723,973 -0.81(-1.23%)
Dec 04, 2017 66.02 66.27 65.62 65.99 909,245 +0.21(+0.32%)
Dec 01, 2017 65.97 66.36 65.13 65.78 915,480 +0.08(+0.12%)
Nov 30, 2017 65.97 66.35 65.66 65.71 1,409,676 -0.26(-0.39%)
Nov 29, 2017 66.16 66.56 65.82 65.97 832,127 -0.19(-0.29%)
Nov 28, 2017 66.07 66.39 65.79 66.16 599,072 +0.52(+0.80%)
Nov 27, 2017 65.77 65.98 65.31 65.63 1,053,057 -0.13(-0.20%)
Nov 24, 2017 65.32 65.78 65.09 65.76 316,318 +0.33(+0.51%)
Nov 22, 2017 65.79 66.06 65.41 65.43 636,465 -0.36(-0.55%)
Nov 21, 2017 66.00 66.20 65.60 65.79 1,251,828 -0.30(-0.45%)
Nov 20, 2017 66.45 66.80 66.00 66.09 829,949 -0.21(-0.32%)
Nov 17, 2017 66.96 67.03 66.20 66.30 948,342 -1.02(-1.52%)
Nov 16, 2017 67.15 67.50 67.05 67.32 874,585 +0.41(+0.61%)
Nov 15, 2017 67.36 67.57 66.86 66.91 775,864 -0.57(-0.85%)
Nov 14, 2017 66.69 67.54 66.68 67.48 1,293,524 +0.52(+0.77%)
Nov 13, 2017 66.18 66.99 66.00 66.97 1,056,546 +0.82(+1.24%)
Nov 10, 2017 65.82 66.28 65.69 66.15 759,453 +0.24(+0.36%)
Nov 09, 2017 65.61 65.97 65.35 65.91 613,540 +0.07(+0.10%)
Nov 08, 2017 66.25 66.26 65.34 65.84 725,725 -0.16(-0.25%)
Nov 07, 2017 65.45 66.09 65.23 66.00 895,168 +0.38(+0.58%)
Nov 06, 2017 66.18 66.40 65.43 65.62 695,789 -0.70(-1.06%)
Nov 03, 2017 66.44 66.60 66.11 66.33 979,341 -0.12(-0.19%)
Nov 02, 2017 66.74 66.98 66.25 66.45 689,868 -0.11(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.