Skip to main content

Waste Connections Inc (NY: WCN )

172.01 +0.32 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 67.65 67.68 66.40 66.56 945,281 -0.76(-1.13%)
Oct 31, 2017 67.69 67.94 67.31 67.33 1,036,490 -0.39(-0.58%)
Oct 30, 2017 68.33 68.62 67.40 67.72 888,421 -0.75(-1.10%)
Oct 27, 2017 68.69 69.23 68.42 68.47 790,574 -0.30(-0.43%)
Oct 26, 2017 67.40 70.69 67.40 68.77 2,031,653 +2.19(+3.29%)
Oct 25, 2017 66.95 67.08 66.31 66.57 1,264,246 -0.37(-0.56%)
Oct 24, 2017 67.38 67.44 66.85 66.95 646,874 -0.42(-0.62%)
Oct 23, 2017 67.38 67.45 67.10 67.37 604,238 +0.10(+0.16%)
Oct 20, 2017 67.52 67.55 67.19 67.26 592,759 -0.17(-0.25%)
Oct 19, 2017 66.88 67.68 66.88 67.43 293,428 +0.26(+0.38%)
Oct 18, 2017 66.92 67.47 66.73 67.17 721,024 +0.31(+0.47%)
Oct 17, 2017 66.24 66.95 66.17 66.86 591,429 +0.64(+0.96%)
Oct 16, 2017 65.75 66.47 65.75 66.22 439,780 +0.02(+0.03%)
Oct 13, 2017 67.07 67.18 66.17 66.20 523,378 -0.65(-0.97%)
Oct 12, 2017 66.36 67.18 66.36 66.85 691,887 +0.30(+0.44%)
Oct 11, 2017 66.68 66.87 66.40 66.56 735,151 -0.02(-0.03%)
Oct 10, 2017 65.87 66.59 65.87 66.57 918,747 +0.90(+1.36%)
Oct 09, 2017 65.63 66.05 65.36 65.68 488,129 +0.04(+0.06%)
Oct 06, 2017 65.31 65.93 65.29 65.64 697,824 -0.33(-0.51%)
Oct 05, 2017 66.09 66.36 65.49 65.97 1,669,057 -0.49(-0.73%)
Oct 04, 2017 66.96 67.11 65.37 66.46 1,262,241 -0.90(-1.33%)
Oct 03, 2017 67.17 67.41 67.03 67.36 514,141 +0.21(+0.31%)
Oct 02, 2017 66.76 67.34 66.65 67.15 602,386 +0.50(+0.74%)
Sep 29, 2017 66.75 66.76 66.45 66.65 732,443 -0.06(-0.09%)
Sep 28, 2017 66.68 66.88 66.38 66.71 433,045 -0.16(-0.24%)
Sep 27, 2017 66.76 67.05 66.48 66.87 648,918 +0.19(+0.29%)
Sep 26, 2017 66.82 67.03 66.65 66.68 602,245 -0.14(-0.21%)
Sep 25, 2017 66.14 66.96 66.14 66.82 930,167 +0.27(+0.40%)
Sep 22, 2017 66.93 67.37 66.49 66.56 507,971 -0.13(-0.20%)
Sep 21, 2017 67.14 67.18 66.59 66.69 668,290 -0.29(-0.43%)
Sep 20, 2017 66.62 67.19 66.50 66.97 997,686 +0.48(+0.72%)
Sep 19, 2017 65.77 66.61 65.64 66.50 1,101,207 +0.77(+1.17%)
Sep 18, 2017 66.23 66.42 65.67 65.73 773,814 -0.57(-0.86%)
Sep 15, 2017 66.06 66.50 65.98 66.30 976,454 +0.35(+0.53%)
Sep 14, 2017 66.05 66.13 65.68 65.95 656,024 -0.24(-0.36%)
Sep 13, 2017 66.09 66.23 65.44 66.18 966,691 +0.10(+0.14%)
Sep 12, 2017 64.98 66.12 64.77 66.09 997,131 +1.24(+1.91%)
Sep 11, 2017 64.39 64.86 64.16 64.85 1,278,915 +0.77(+1.20%)
Sep 08, 2017 62.96 64.21 62.96 64.08 711,360 +1.11(+1.76%)
Sep 07, 2017 63.06 63.38 62.87 62.97 560,485 +0.10(+0.15%)
Sep 06, 2017 62.88 63.09 62.53 62.88 477,650 -0.05(-0.08%)
Sep 05, 2017 62.92 63.30 62.55 62.93 646,314 -0.41(-0.65%)
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.