Waste Connections Inc (NY: WCN )

102.96 USD +0.04 (+0.04%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 102.80 103.81 102.60 102.96 623,200 +0.04(+0.04%)
Jan 21, 2021 102.71 103.48 102.70 102.92 681,926 +0.01(+0.01%)
Jan 20, 2021 103.00 103.53 102.66 102.91 684,850 +0.41(+0.40%)
Jan 19, 2021 101.94 103.52 101.65 102.50 1,046,245 +0.63(+0.62%)
Jan 15, 2021 101.34 102.12 101.20 101.87 1,047,200 +0.17(+0.17%)
Jan 14, 2021 102.89 102.96 101.33 101.70 845,880 -1.07(-1.04%)
Jan 13, 2021 103.09 103.18 101.96 102.77 1,043,974 -0.22(-0.21%)
Jan 12, 2021 103.61 104.07 102.83 102.99 866,393 -0.80(-0.77%)
Jan 11, 2021 104.78 105.02 103.54 103.79 670,075 -1.55(-1.47%)
Jan 08, 2021 104.07 105.40 104.06 105.34 880,300 +1.34(+1.29%)
Jan 07, 2021 102.44 104.10 102.44 104.00 840,341 +0.83(+0.80%)
Jan 06, 2021 101.50 103.43 101.26 103.17 1,122,519 +1.46(+1.44%)
Jan 05, 2021 101.00 102.08 100.67 101.71 1,071,213 +0.52(+0.51%)
Jan 04, 2021 102.62 103.01 101.07 101.19 1,121,082 -1.38(-1.35%)
Dec 31, 2020 102.57 102.57 102.57 426,991 +0.73(+0.72%)
Dec 30, 2020 101.58 102.31 101.47 101.84 426,991 +0.36(+0.35%)
Dec 29, 2020 102.15 102.72 101.27 101.48 523,475 +0.03(+0.03%)
Dec 28, 2020 101.51 102.32 101.18 101.45 352,654 -0.04(-0.04%)
Dec 24, 2020 101.23 101.82 101.12 101.49 237,000 +0.26(+0.26%)
Dec 23, 2020 102.82 103.44 101.09 101.23 579,444 -1.49(-1.45%)
Dec 22, 2020 101.83 102.90 101.10 102.72 684,929 +1.08(+1.06%)
Dec 21, 2020 100.28 102.06 99.12 101.64 1,512,720 +0.60(+0.59%)
Dec 18, 2020 102.71 103.10 100.73 101.04 1,587,600 -1.41(-1.38%)
Dec 17, 2020 102.02 102.52 101.73 102.45 1,726,470 +0.64(+0.63%)
Dec 16, 2020 102.79 103.09 101.68 101.81 1,034,365 -0.86(-0.84%)
Dec 15, 2020 101.88 102.97 101.61 102.67 1,032,366 +1.45(+1.43%)
Dec 14, 2020 102.47 102.68 101.19 101.22 943,590 -0.89(-0.87%)
Dec 11, 2020 101.94 103.09 101.68 102.11 1,020,700 +0.23(+0.23%)
Dec 10, 2020 102.09 102.60 101.38 101.88 769,198 -0.23(-0.23%)
Dec 09, 2020 103.32 103.54 101.80 102.11 1,297,757 -0.90(-0.87%)
Dec 08, 2020 102.20 103.59 102.03 103.01 834,865 +0.69(+0.67%)
Dec 07, 2020 101.35 102.65 100.92 102.32 1,198,050 +0.98(+0.97%)
Dec 04, 2020 101.28 101.91 100.90 101.34 883,800 +0.10(+0.10%)
Dec 03, 2020 101.42 102.55 101.03 101.24 824,462 -0.45(-0.44%)
Dec 02, 2020 103.21 104.12 101.43 101.69 984,640 -1.52(-1.47%)
Dec 01, 2020 104.14 104.39 102.48 103.21 1,249,830 -0.77(-0.74%)
Nov 30, 2020 104.19 104.92 103.40 103.98 1,562,357 -0.40(-0.38%)
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%)
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.