Indicators

Waste Connections Inc (NY: WCN )

167.59 +0.92 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	148.22	148.97	148.00	148.76	461,585	+0.45(+0.30%)
Dec 28, 2023	147.94	148.46	147.22	148.32	483,832	+0.84(+0.57%)
Dec 27, 2023	147.02	147.88	147.02	147.48	766,270	-0.17(-0.11%)
Dec 26, 2023	146.86	148.19	146.36	147.65	657,255	+0.82(+0.56%)
Dec 22, 2023	147.22	147.71	146.79	146.83	735,165	+0.03(+0.02%)
Dec 21, 2023	145.87	147.81	145.76	146.80	609,003	+0.90(+0.61%)
Dec 20, 2023	146.73	147.47	145.72	145.90	926,061	-0.94(-0.64%)
Dec 19, 2023	147.91	147.91	146.33	146.84	800,560	-0.11(-0.07%)
Dec 18, 2023	145.59	147.67	145.23	146.95	1,209,582	+2.03(+1.40%)
Dec 15, 2023	145.98	147.20	144.20	144.92	1,459,244	-1.86(-1.27%)
Dec 14, 2023	148.75	149.37	146.31	146.78	2,426,599	-1.39(-0.94%)
Dec 13, 2023	145.50	148.86	145.11	148.17	1,751,154	+3.11(+2.14%)
Dec 12, 2023	141.60	145.13	141.07	145.06	1,491,583	+4.02(+2.85%)
Dec 11, 2023	137.47	141.56	136.78	141.04	1,252,403	+3.18(+2.31%)
Dec 08, 2023	138.10	138.37	136.94	137.86	501,412	-0.06(-0.04%)
Dec 07, 2023	138.98	138.98	136.88	137.92	603,750	-0.81(-0.58%)
Dec 06, 2023	139.60	140.43	138.49	138.73	763,522	-0.92(-0.66%)
Dec 05, 2023	139.69	140.06	138.51	139.65	1,118,749	+0.28(+0.20%)
Dec 04, 2023	139.06	140.20	138.47	139.37	1,161,701	+0.21(+0.15%)

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.