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 (%)
May 29, 2020 91.41 91.99 90.58 91.51 1,361,017 -0.15(-0.16%)
May 28, 2020 89.06 92.00 88.73 91.66 921,336 +2.97(+3.35%)
May 27, 2020 90.42 90.49 86.88 88.69 1,377,026 -0.83(-0.92%)
May 26, 2020 90.07 90.25 88.68 89.52 1,134,189 +0.27(+0.31%)
May 22, 2020 88.48 89.25 87.95 89.24 415,786 +0.56(+0.64%)
May 21, 2020 89.43 89.86 88.26 88.68 668,793 -0.94(-1.05%)
May 20, 2020 89.54 90.34 89.29 89.62 590,741 +0.52(+0.58%)
May 19, 2020 89.27 90.08 88.77 89.11 597,895 -0.02(-0.02%)
May 18, 2020 89.80 90.24 88.40 89.13 988,339 +1.26(+1.43%)
May 15, 2020 88.32 88.50 86.89 87.87 998,257 -1.07(-1.20%)
May 14, 2020 87.84 88.94 86.78 88.94 931,578 +0.35(+0.40%)
May 13, 2020 90.32 90.88 87.96 88.59 869,244 -1.58(-1.75%)
May 12, 2020 91.56 92.02 90.11 90.17 1,126,603 -0.90(-0.98%)
May 11, 2020 89.16 91.31 88.95 91.06 1,165,495 +0.89(+0.98%)
May 08, 2020 90.45 91.13 89.44 90.18 1,365,950 +0.71(+0.79%)
May 07, 2020 86.86 89.77 85.96 89.47 2,420,882 +5.50(+6.55%)
May 06, 2020 85.17 85.53 83.82 83.97 750,721 -0.97(-1.15%)
May 05, 2020 83.43 85.31 83.05 84.94 989,766 +1.90(+2.28%)
May 04, 2020 80.93 83.20 80.86 83.04 936,856 +1.53(+1.88%)
May 01, 2020 82.46 82.69 81.04 81.51 570,677 -1.90(-2.28%)
Apr 30, 2020 83.66 84.19 82.66 83.41 1,194,346 -1.16(-1.37%)
Apr 29, 2020 86.00 86.00 84.19 84.57 908,506 +0.14(+0.16%)
Apr 28, 2020 86.56 87.30 84.27 84.43 1,166,599 -0.97(-1.14%)
Apr 27, 2020 83.43 85.72 83.40 85.40 1,067,580 +2.16(+2.59%)
Apr 24, 2020 83.56 83.56 82.55 83.25 994,591 +0.22(+0.27%)
Apr 23, 2020 84.06 84.12 82.56 83.03 1,148,135 -0.47(-0.56%)
Apr 22, 2020 83.15 84.01 82.03 83.49 764,975 +1.91(+2.34%)
Apr 21, 2020 82.39 83.58 80.85 81.58 944,280 -2.24(-2.68%)
Apr 20, 2020 83.98 85.36 83.43 83.82 953,405 -1.66(-1.94%)
Apr 17, 2020 84.85 85.69 83.75 85.48 1,239,094 +2.20(+2.65%)
Apr 16, 2020 81.92 83.36 81.60 83.28 1,157,262 +1.62(+1.99%)
Apr 15, 2020 81.49 82.09 80.17 81.66 1,191,805 -0.92(-1.12%)
Apr 14, 2020 82.29 83.27 81.73 82.58 997,820 +1.56(+1.93%)
Apr 13, 2020 84.21 84.44 80.31 81.02 863,875 -3.90(-4.60%)
Apr 09, 2020 82.59 85.44 82.15 84.92 1,092,640 +2.90(+3.54%)
Apr 08, 2020 80.53 82.29 78.98 82.02 1,238,360 +2.31(+2.90%)
Apr 07, 2020 78.80 82.79 77.71 79.71 2,580,177 +3.09(+4.03%)
Apr 06, 2020 75.40 76.99 74.76 76.62 1,410,026 +3.52(+4.82%)
Apr 03, 2020 73.60 74.15 71.67 73.09 1,245,686 -1.07(-1.44%)
Apr 02, 2020 71.86 74.44 71.75 74.16 1,615,735 +1.52(+2.10%)
Apr 01, 2020 72.99 73.49 71.16 72.64 1,521,722 -2.61(-3.47%)
Mar 31, 2020 74.69 75.63 73.32 75.25 1,842,565 +0.11(+0.14%)
Mar 30, 2020 73.08 75.33 72.42 75.14 1,396,793 +2.38(+3.27%)
Mar 27, 2020 74.43 75.51 72.36 72.76 1,663,111 -3.28(-4.32%)
Mar 26, 2020 70.00 76.38 69.92 76.04 2,887,529 +6.65(+9.58%)
Mar 25, 2020 73.31 74.10 68.81 69.39 2,663,023 -3.76(-5.14%)
Mar 24, 2020 72.42 73.51 70.96 73.15 3,972,205 +2.61(+3.70%)
Mar 23, 2020 75.18 77.36 69.44 70.54 2,514,934 -5.38(-7.09%)
Mar 20, 2020 80.87 81.41 74.93 75.92 2,523,093 -4.57(-5.68%)
Mar 19, 2020 81.89 81.89 77.86 80.49 3,212,203 -1.40(-1.71%)
Mar 18, 2020 79.38 84.27 78.51 81.89 3,219,699 -2.30(-2.73%)
Mar 17, 2020 79.88 84.19 79.00 84.19 6,427,769 +5.42(+6.88%)
Mar 16, 2020 79.80 81.42 74.30 78.77 2,983,255 -7.38(-8.57%)
Mar 13, 2020 83.25 86.15 79.40 86.15 2,507,541 +4.70(+5.77%)
Mar 12, 2020 85.56 86.45 80.11 81.45 2,257,875 -9.55(-10.50%)
Mar 11, 2020 92.90 93.97 89.94 91.01 1,083,604 -3.84(-4.04%)
Mar 10, 2020 94.97 96.05 92.45 94.84 2,091,083 +1.19(+1.28%)
Mar 09, 2020 92.82 95.76 89.94 93.65 2,689,078 -4.16(-4.25%)
Mar 06, 2020 97.58 98.72 95.48 97.80 1,937,791 -1.50(-1.51%)
Mar 05, 2020 97.57 100.62 96.49 99.30 1,969,445 +0.54(+0.55%)
Mar 04, 2020 96.92 98.99 96.75 98.76 1,448,037 +3.36(+3.52%)
Mar 03, 2020 96.77 98.54 94.87 95.40 1,404,897 -1.17(-1.21%)
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.