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 (%)
Feb 29, 2024	165.95	166.62	164.07	166.16	1,442,280	-0.75(-0.45%)
Feb 28, 2024	167.96	169.08	166.59	166.90	803,914	-1.14(-0.68%)
Feb 27, 2024	169.19	169.19	166.86	168.04	1,454,927	-1.30(-0.77%)
Feb 26, 2024	170.41	170.91	169.31	169.34	630,900	-0.23(-0.14%)
Feb 23, 2024	169.81	170.42	168.74	169.57	830,933	-0.34(-0.20%)
Feb 22, 2024	166.65	170.36	166.65	169.91	1,186,810	+3.17(+1.90%)
Feb 21, 2024	166.64	167.45	165.50	166.74	1,033,643	+0.10(+0.06%)
Feb 20, 2024	166.06	168.52	165.95	166.64	1,204,660	-0.66(-0.39%)
Feb 16, 2024	165.65	167.76	164.56	167.30	1,004,690	+2.41(+1.46%)
Feb 15, 2024	162.70	164.89	162.14	164.89	1,372,288	+1.33(+0.81%)
Feb 14, 2024	161.40	163.74	157.62	163.56	2,653,518	+7.54(+4.84%)
Feb 13, 2024	153.49	157.38	152.55	156.02	2,120,750	+2.16(+1.41%)
Feb 12, 2024	155.55	155.84	153.39	153.86	1,420,960	-2.32(-1.49%)
Feb 09, 2024	156.06	156.57	155.04	156.18	747,227	+0.73(+0.47%)
Feb 08, 2024	156.27	156.42	155.41	155.45	858,402	-0.98(-0.62%)
Feb 07, 2024	156.66	157.15	156.11	156.43	714,489	+0.02(+0.01%)
Feb 06, 2024	157.87	157.87	155.84	156.41	639,580	-0.23(-0.15%)
Feb 05, 2024	157.47	157.74	155.81	156.64	1,362,516	-0.89(-0.56%)
Feb 02, 2024	157.79	157.95	156.01	157.53	765,623	-0.34(-0.21%)

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.