Skip to main content

Waste Connections Inc (NY: WCN )

172.01 +0.32 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 101.77 102.47 101.00 101.56 1,599,564 -0.39(-0.38%)
Nov 27, 2020 101.88 102.96 101.52 101.95 394,782 +0.25(+0.25%)
Nov 25, 2020 102.62 102.77 100.97 101.70 774,925 -0.75(-0.73%)
Nov 24, 2020 104.05 104.05 102.39 102.45 818,988 -1.00(-0.96%)
Nov 23, 2020 103.89 104.02 103.09 103.45 776,007 -0.03(-0.03%)
Nov 20, 2020 103.75 104.02 103.13 103.48 514,057 -0.06(-0.06%)
Nov 19, 2020 103.30 103.85 102.23 103.53 779,712 +0.31(+0.30%)
Nov 18, 2020 104.90 104.90 103.21 103.22 723,133 -1.55(-1.48%)
Nov 17, 2020 104.94 105.44 104.18 104.78 544,762 -0.32(-0.31%)
Nov 16, 2020 106.65 107.04 103.73 105.10 751,878 -1.01(-0.95%)
Nov 13, 2020 105.99 106.49 105.28 106.10 667,732 +0.56(+0.53%)
Nov 12, 2020 105.82 106.42 105.05 105.55 507,992 -0.75(-0.71%)
Nov 11, 2020 105.36 106.81 104.91 106.30 545,820 +1.71(+1.63%)
Nov 10, 2020 104.10 104.60 102.94 104.59 947,753 +0.79(+0.76%)
Nov 09, 2020 107.02 108.46 103.74 103.80 760,171 +0.07(+0.07%)
Nov 06, 2020 103.39 104.01 102.51 103.72 657,121 +0.46(+0.44%)
Nov 05, 2020 101.84 103.36 101.55 103.27 575,463 +2.89(+2.88%)
Nov 04, 2020 98.92 102.20 98.87 100.38 790,098 +2.23(+2.27%)
Nov 03, 2020 97.38 99.43 97.38 98.15 1,126,953 +1.10(+1.14%)
Nov 02, 2020 97.33 98.22 96.02 97.05 1,529,112 +0.22(+0.23%)
Oct 30, 2020 96.44 97.30 95.57 96.82 1,334,452 +0.51(+0.53%)
Oct 29, 2020 97.26 97.34 95.48 96.32 1,708,956 -0.09(-0.09%)
Oct 28, 2020 97.56 98.43 95.60 96.40 745,027 -2.55(-2.58%)
Oct 27, 2020 99.64 100.51 98.96 98.96 1,046,670 -0.87(-0.87%)
Oct 26, 2020 100.28 100.59 99.06 99.83 830,182 -1.19(-1.18%)
Oct 23, 2020 99.94 101.04 99.64 101.02 542,746 +1.52(+1.53%)
Oct 22, 2020 99.82 100.55 99.45 99.49 883,539 -0.27(-0.27%)
Oct 21, 2020 100.08 100.61 99.73 99.77 389,995 -0.29(-0.29%)
Oct 20, 2020 100.25 101.06 100.00 100.06 327,716 +0.30(+0.30%)
Oct 19, 2020 101.85 102.14 99.61 99.76 394,654 -1.76(-1.74%)
Oct 16, 2020 102.10 102.36 101.32 101.52 550,029 -0.04(-0.04%)
Oct 15, 2020 101.10 102.05 101.03 101.56 436,769 -0.57(-0.56%)
Oct 14, 2020 102.33 103.16 101.58 102.14 369,359 -0.15(-0.14%)
Oct 13, 2020 102.49 103.42 102.08 102.28 621,456 +0.51(+0.50%)
Oct 12, 2020 101.29 102.62 101.25 101.78 411,134 +0.62(+0.62%)
Oct 09, 2020 101.32 101.62 100.68 101.15 489,097 +0.39(+0.39%)
Oct 08, 2020 101.58 101.76 100.62 100.76 250,378 -0.35(-0.35%)
Oct 07, 2020 100.22 101.44 99.83 101.11 416,345 +1.32(+1.32%)
Oct 06, 2020 99.95 100.94 99.35 99.80 543,677 +0.05(+0.05%)
Oct 05, 2020 100.53 100.67 99.46 99.75 581,742 -0.29(-0.29%)
Oct 02, 2020 99.36 100.52 99.21 100.04 430,319 -0.37(-0.37%)
Oct 01, 2020 101.32 101.80 99.72 100.41 734,937 -0.78(-0.77%)
Sep 30, 2020 101.87 102.21 100.77 101.19 695,208 -0.43(-0.42%)
Sep 29, 2020 102.36 102.91 101.61 101.62 665,934 -0.74(-0.72%)
Sep 28, 2020 101.46 103.21 101.22 102.36 810,789 +1.33(+1.31%)
Sep 25, 2020 98.45 101.59 98.36 101.03 660,507 +2.44(+2.47%)
Sep 24, 2020 98.53 99.25 97.18 98.60 554,813 +0.44(+0.45%)
Sep 23, 2020 100.05 100.75 98.12 98.16 546,380 -1.72(-1.72%)
Sep 22, 2020 98.88 100.06 98.63 99.87 808,101 +1.17(+1.19%)
Sep 21, 2020 97.70 98.73 96.51 98.70 935,137 +0.17(+0.17%)
Sep 18, 2020 98.08 98.74 97.88 98.54 960,448 +0.63(+0.65%)
Sep 17, 2020 96.74 98.20 96.35 97.90 1,198,197 +0.22(+0.23%)
Sep 16, 2020 99.19 100.12 97.56 97.68 851,493 -1.17(-1.18%)
Sep 15, 2020 99.60 100.92 98.83 98.85 606,731 +0.05(+0.05%)
Sep 14, 2020 97.79 99.45 97.79 98.80 547,086 +1.72(+1.77%)
Sep 11, 2020 96.99 97.56 96.55 97.09 370,413 +0.57(+0.59%)
Sep 10, 2020 97.25 98.68 96.37 96.52 573,164 -1.06(-1.09%)
Sep 09, 2020 96.70 98.24 96.70 97.58 505,406 +1.36(+1.42%)
Sep 08, 2020 95.70 97.41 95.51 96.22 556,044 -0.51(-0.52%)
Sep 04, 2020 98.55 98.66 96.25 96.73 556,799 -1.51(-1.54%)
Sep 03, 2020 99.83 100.28 97.46 98.24 1,252,717 -1.70(-1.70%)
Sep 02, 2020 98.06 100.43 97.83 99.93 995,592 +2.36(+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.