Waste Connections Inc (NY: WCN )

104.38 USD +0.26 (+0.25%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 104.31 105.41 103.94 104.38 385,600 +0.26(+0.25%)
Nov 25, 2020 105.06 105.22 103.38 104.12 756,900 -0.77(-0.73%)
Nov 24, 2020 106.53 106.53 104.83 104.89 799,938 -1.02(-0.96%)
Nov 23, 2020 106.36 106.50 105.55 105.91 757,957 -0.03(-0.03%)
Nov 20, 2020 106.22 106.50 105.59 105.94 502,100 -0.06(-0.06%)
Nov 19, 2020 105.76 106.32 104.67 106.00 761,576 +0.32(+0.30%)
Nov 18, 2020 107.40 107.40 105.67 105.68 706,313 -1.59(-1.48%)
Nov 17, 2020 107.44 107.95 106.66 107.27 532,091 -0.33(-0.31%)
Nov 16, 2020 109.19 109.59 106.20 107.60 734,389 -1.03(-0.95%)
Nov 13, 2020 108.51 109.03 107.79 108.63 652,200 +0.57(+0.53%)
Nov 12, 2020 108.34 108.96 107.55 108.06 496,176 -0.77(-0.71%)
Nov 11, 2020 107.87 109.35 107.41 108.83 533,124 +1.75(+1.63%)
Nov 10, 2020 106.58 107.09 105.39 107.08 925,708 +0.81(+0.76%)
Nov 09, 2020 109.57 111.04 106.21 106.27 742,489 -0.13(-0.12%)
Nov 06, 2020 106.06 106.69 105.15 106.40 640,600 +0.47(+0.44%)
Nov 05, 2020 104.47 106.03 104.17 105.93 560,995 +2.96(+2.87%)
Nov 04, 2020 101.47 104.83 101.42 102.97 770,233 +2.29(+2.27%)
Nov 03, 2020 99.89 101.99 99.89 100.68 1,098,619 +1.13(+1.14%)
Nov 02, 2020 99.84 100.75 98.50 99.55 1,490,666 +0.23(+0.23%)
Oct 30, 2020 98.93 99.81 98.03 99.32 1,300,900 +0.52(+0.53%)
Oct 29, 2020 99.77 99.85 97.94 98.80 1,665,988 -0.09(-0.09%)
Oct 28, 2020 100.08 100.96 98.07 98.89 726,295 -2.62(-2.58%)
Oct 27, 2020 102.21 103.10 101.51 101.51 1,020,354 -0.89(-0.87%)
Oct 26, 2020 102.87 103.18 101.61 102.40 809,309 -1.22(-1.18%)
Oct 23, 2020 102.52 103.65 102.21 103.62 529,100 +1.56(+1.53%)
Oct 22, 2020 102.39 103.14 102.02 102.06 861,325 -0.28(-0.27%)
Oct 21, 2020 102.66 103.20 102.31 102.34 380,190 -0.30(-0.29%)
Oct 20, 2020 102.83 103.67 102.58 102.64 319,477 +0.31(+0.30%)
Oct 19, 2020 104.48 104.77 102.18 102.33 384,732 -1.81(-1.74%)
Oct 16, 2020 104.73 105.00 103.93 104.14 536,200 -0.04(-0.04%)
Oct 15, 2020 103.71 104.68 103.64 104.18 425,788 -0.59(-0.56%)
Oct 14, 2020 104.97 105.82 104.20 104.77 360,073 -0.15(-0.14%)
Oct 13, 2020 105.13 106.09 104.71 104.92 605,831 +0.52(+0.50%)
Oct 12, 2020 103.90 105.27 103.86 104.40 400,797 +0.64(+0.62%)
Oct 09, 2020 103.93 104.24 103.28 103.76 476,800 +0.40(+0.39%)
Oct 08, 2020 104.20 104.38 103.22 103.36 244,083 -0.36(-0.35%)
Oct 07, 2020 102.80 104.06 102.40 103.72 405,877 +1.35(+1.32%)
Oct 06, 2020 102.53 103.54 101.91 102.37 530,008 +0.05(+0.05%)
Oct 05, 2020 103.12 103.27 102.03 102.32 567,116 -0.30(-0.29%)
Oct 02, 2020 101.92 103.11 101.76 102.62 419,500 -0.38(-0.37%)
Oct 01, 2020 103.93 104.43 102.29 103.00 716,459 -0.80(-0.77%)
Sep 30, 2020 104.50 104.85 103.37 103.80 677,729 -0.44(-0.42%)
Sep 29, 2020 105.00 105.57 104.23 104.24 649,191 -0.76(-0.72%)
Sep 28, 2020 104.08 105.87 103.83 105.00 790,404 +1.36(+1.31%)
Sep 25, 2020 100.99 104.21 100.90 103.64 643,900 +2.50(+2.47%)
Sep 24, 2020 101.07 101.81 99.69 101.14 540,864 +0.45(+0.45%)
Sep 23, 2020 102.63 103.35 100.65 100.69 532,643 -1.76(-1.72%)
Sep 22, 2020 101.43 102.64 101.17 102.45 787,783 +1.20(+1.19%)
Sep 21, 2020 100.22 101.28 99.00 101.25 911,625 +0.17(+0.17%)
Sep 18, 2020 100.61 101.29 100.40 101.08 936,300 +0.65(+0.65%)
Sep 17, 2020 99.23 100.73 98.84 100.43 1,168,071 +0.23(+0.23%)
Sep 16, 2020 101.75 102.70 100.08 100.20 830,084 -1.20(-1.18%)
Sep 15, 2020 102.17 103.52 101.38 101.40 591,476 +0.05(+0.05%)
Sep 14, 2020 100.31 102.02 100.31 101.35 533,331 +1.76(+1.77%)
Sep 11, 2020 99.49 100.08 99.04 99.59 361,100 +0.58(+0.59%)
Sep 10, 2020 99.76 101.23 98.86 99.01 558,753 -1.09(-1.09%)
Sep 09, 2020 99.19 100.77 99.19 100.10 492,699 +1.40(+1.42%)
Sep 08, 2020 98.17 99.92 97.97 98.70 542,064 -0.52(-0.52%)
Sep 04, 2020 101.09 101.20 98.73 99.22 542,800 -1.55(-1.54%)
Sep 03, 2020 102.40 102.87 99.97 100.77 1,221,220 -1.74(-1.70%)
Sep 02, 2020 100.59 103.02 100.35 102.51 970,560 +2.42(+2.42%)
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.