Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Connections Inc (NY: WCN )

164.18 +0.82 (+0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 130.03 131.68 129.34 131.67 940,881 +1.88(+1.45%)
Jan 30, 2023 130.06 131.18 129.76 129.78 808,961 -0.28(-0.21%)
Jan 27, 2023 129.39 130.31 128.31 130.06 887,051 +0.53(+0.41%)
Jan 26, 2023 131.17 131.17 128.68 129.53 1,046,813 -0.96(-0.74%)
Jan 25, 2023 127.77 130.50 127.41 130.49 1,027,758 +2.00(+1.56%)
Jan 24, 2023 128.78 139.49 127.40 128.49 774,879 +0.51(+0.40%)
Jan 23, 2023 127.43 128.62 127.02 127.98 598,754 +0.55(+0.43%)
Jan 20, 2023 125.87 127.88 124.66 127.43 1,092,739 +1.26(+1.00%)
Jan 19, 2023 127.00 127.82 126.16 126.17 856,150 -0.85(-0.67%)
Jan 18, 2023 130.49 131.30 127.02 127.02 993,585 -3.41(-2.61%)
Jan 17, 2023 130.19 131.82 130.19 130.43 1,264,607 +1.05(+0.81%)
Jan 13, 2023 126.83 129.52 125.88 129.38 1,770,333 +2.58(+2.03%)
Jan 12, 2023 131.13 131.24 126.16 126.80 1,536,491 -4.22(-3.22%)
Jan 11, 2023 130.88 131.89 129.23 131.02 1,126,507 +1.04(+0.80%)
Jan 10, 2023 130.58 130.75 127.79 129.98 844,734 -0.98(-0.75%)
Jan 09, 2023 132.45 133.00 130.93 130.96 1,059,847 -0.62(-0.47%)
Jan 06, 2023 127.83 131.74 127.25 131.58 1,196,365 +4.16(+3.27%)
Jan 05, 2023 130.37 130.45 126.87 127.42 848,850 -3.78(-2.88%)
Jan 04, 2023 131.64 132.16 130.27 131.20 647,586 +0.71(+0.55%)
Jan 03, 2023 131.28 132.35 129.25 130.49 505,704 -0.84(-0.64%)
Dec 30, 2022 131.86 131.93 130.17 131.33 526,749 -0.94(-0.71%)
Dec 29, 2022 132.04 132.69 131.62 132.27 339,988 +1.04(+0.79%)
Dec 28, 2022 133.06 133.34 131.21 131.23 544,566 -1.41(-1.06%)
Dec 27, 2022 132.50 133.38 131.79 132.64 348,175 +0.51(+0.38%)
Dec 23, 2022 130.78 132.23 129.84 132.13 477,110 +1.21(+0.92%)
Dec 22, 2022 132.11 132.62 130.22 130.93 665,425 -1.79(-1.35%)
Dec 21, 2022 132.39 133.77 131.37 132.72 599,850 +1.29(+0.98%)
Dec 20, 2022 131.97 132.58 130.94 131.43 1,022,867 -0.64(-0.49%)
Dec 19, 2022 133.35 134.22 131.71 132.07 1,068,015 -1.18(-0.88%)
Dec 16, 2022 135.01 135.44 133.17 133.25 1,119,348 -2.80(-2.06%)
Dec 15, 2022 138.02 138.19 134.53 136.06 1,076,350 -3.12(-2.24%)
Dec 14, 2022 140.07 141.02 138.61 139.18 909,147 -0.25(-0.18%)
Dec 13, 2022 141.24 141.68 139.27 139.43 1,148,096 +0.21(+0.15%)
Dec 12, 2022 139.34 139.59 137.78 139.22 765,692 +0.57(+0.41%)
Dec 09, 2022 139.23 139.82 138.33 138.64 604,902 -0.58(-0.42%)
Dec 08, 2022 139.15 140.07 138.85 139.23 543,362 +0.17(+0.12%)
Dec 07, 2022 139.90 141.44 138.74 139.06 612,950 -0.56(-0.40%)
Dec 06, 2022 141.65 142.31 139.00 139.61 693,491 -2.11(-1.49%)
Dec 05, 2022 144.00 144.00 141.17 141.72 721,112 -2.38(-1.65%)
Dec 02, 2022 141.62 144.76 141.45 144.10 558,453 +1.49(+1.04%)
Dec 01, 2022 143.64 144.64 142.25 142.62 787,146 -0.54(-0.38%)
Nov 30, 2022 139.76 143.32 139.50 143.16 1,566,250 +3.65(+2.61%)
Nov 29, 2022 140.64 141.10 138.79 139.51 706,066 -1.32(-0.94%)
Nov 28, 2022 140.24 142.73 140.24 140.83 819,080 -0.02(-0.01%)
Nov 25, 2022 140.68 141.86 140.50 140.85 474,658 +0.19(+0.13%)
Nov 23, 2022 140.40 141.36 140.19 140.66 793,936 +0.17(+0.12%)
Nov 22, 2022 139.70 141.18 139.41 140.50 917,741 +1.18(+0.85%)
Nov 21, 2022 139.41 140.59 138.87 139.32 747,593 +0.42(+0.30%)
Nov 18, 2022 138.21 139.26 137.98 138.90 834,948 +1.42(+1.03%)
Nov 17, 2022 136.79 138.22 136.32 137.48 893,215 +0.38(+0.27%)
Nov 16, 2022 134.95 137.81 134.95 137.11 714,737 +2.26(+1.68%)
Nov 15, 2022 135.00 135.80 133.00 134.85 932,836 +1.21(+0.91%)
Nov 14, 2022 134.93 135.77 133.46 133.63 954,555 -1.10(-0.81%)
Nov 11, 2022 138.24 138.90 132.69 134.73 1,476,414 -3.32(-2.41%)
Nov 10, 2022 139.32 139.74 135.35 138.06 1,533,431 +1.92(+1.41%)
Nov 09, 2022 137.44 138.43 135.96 136.14 1,176,578 -1.66(-1.21%)
Nov 08, 2022 137.10 138.00 135.72 137.80 1,525,826 -0.04(-0.03%)
Nov 07, 2022 135.41 138.70 135.00 137.84 1,661,003 +2.91(+2.15%)
Nov 04, 2022 139.01 139.19 134.59 134.93 1,913,100 -2.03(-1.48%)
Nov 03, 2022 130.68 137.23 130.25 136.96 2,474,462 +8.44(+6.57%)
Nov 02, 2022 129.13 128.10 128.51 1,399,784 -0.93(-0.72%)
Nov 01, 2022 131.47 132.33 129.12 129.44 901,888 -1.00(-0.77%)
Oct 31, 2022 130.73 132.60 130.31 130.44 1,241,193 -0.91(-0.69%)
Oct 28, 2022 131.90 132.34 130.33 131.35 1,293,438 -0.69(-0.52%)
Oct 27, 2022 131.11 133.47 131.11 132.04 1,400,160 +1.34(+1.03%)
Oct 26, 2022 131.27 133.10 130.05 130.70 901,564 -0.41(-0.31%)
Oct 25, 2022 131.09 131.57 129.87 131.10 874,731 +0.66(+0.51%)
Oct 24, 2022 130.39 130.94 128.60 130.44 1,182,035 +1.25(+0.97%)
Oct 21, 2022 128.14 129.57 127.29 129.19 755,542 +0.95(+0.74%)
Oct 20, 2022 130.97 130.97 127.92 128.24 883,003 -2.42(-1.85%)
Oct 19, 2022 128.24 130.71 127.97 130.66 844,338 +1.63(+1.26%)
Oct 18, 2022 128.72 129.45 127.61 129.03 1,579,925 +2.32(+1.83%)
Oct 17, 2022 124.59 127.74 124.29 126.70 1,305,824 +3.55(+2.88%)
Oct 14, 2022 128.25 128.98 122.85 123.15 943,911 -4.20(-3.30%)
Oct 13, 2022 123.40 128.16 122.89 127.36 1,078,992 +1.40(+1.11%)
Oct 12, 2022 128.19 128.19 125.94 125.95 725,828 -2.08(-1.62%)
Oct 11, 2022 127.31 129.43 126.71 128.03 1,103,728 +0.30(+0.23%)
Oct 10, 2022 128.76 129.18 126.69 127.73 852,669 -0.79(-0.62%)
Oct 07, 2022 132.00 133.01 128.25 128.52 1,874,538 -4.70(-3.53%)
Oct 06, 2022 139.39 139.62 129.32 133.22 5,953,577 -7.01(-5.00%)
Oct 05, 2022 140.13 141.20 139.76 140.23 1,272,705 -0.85(-0.60%)
Oct 04, 2022 137.20 141.77 137.20 141.08 1,301,279 +4.60(+3.37%)
Oct 03, 2022 134.71 137.43 134.43 136.48 1,205,152 +2.86(+2.14%)
Sep 30, 2022 135.94 136.01 133.33 133.62 1,269,104 -1.88(-1.39%)
Sep 29, 2022 136.90 137.21 134.61 135.50 814,325 -2.01(-1.46%)
Sep 28, 2022 136.90 138.15 135.42 137.51 1,985,726 +1.37(+1.00%)
Sep 27, 2022 139.01 139.01 135.53 136.15 1,112,406 -1.73(-1.26%)
Sep 26, 2022 138.01 138.96 136.93 137.88 792,024 -0.29(-0.21%)
Sep 23, 2022 138.73 138.94 137.15 138.16 857,254 -1.33(-0.95%)
Sep 22, 2022 140.89 140.89 138.54 139.49 928,758 -1.68(-1.19%)
Sep 21, 2022 143.00 143.89 141.09 141.17 1,042,017 -1.24(-0.87%)
Sep 20, 2022 144.20 144.32 141.29 142.41 1,161,528 -1.65(-1.15%)
Sep 19, 2022 142.53 144.17 142.38 144.06 656,498 +0.86(+0.60%)
Sep 16, 2022 142.58 143.64 142.58 143.20 1,355,249 -1.01(-0.70%)
Sep 15, 2022 144.71 145.43 143.69 144.21 1,013,372 -0.84(-0.58%)
Sep 14, 2022 144.37 146.06 144.26 145.05 1,353,252 +0.45(+0.31%)
Sep 13, 2022 144.83 145.89 144.25 144.59 1,830,025 -1.76(-1.20%)
Sep 12, 2022 145.35 146.55 144.67 146.35 1,131,111 +1.58(+1.09%)
Sep 09, 2022 144.28 145.54 143.95 144.77 1,091,859 +0.82(+0.57%)
Sep 08, 2022 143.05 144.39 142.52 143.95 1,081,818 +1.10(+0.77%)
Sep 07, 2022 139.69 143.31 139.42 142.85 908,424 +3.12(+2.24%)
Sep 06, 2022 139.06 140.80 139.35 139.73 1,138,027 +0.74(+0.53%)
Sep 02, 2022 138.94 140.50 138.33 138.98 1,474,086 +1.12(+0.81%)
Sep 01, 2022 135.81 137.96 135.79 137.87 1,491,364 +0.24(+0.17%)
Aug 31, 2022 138.41 138.88 137.59 137.63 1,177,488 -0.28(-0.20%)
Aug 30, 2022 139.42 139.62 137.37 137.91 851,951 -1.32(-0.95%)
Aug 29, 2022 137.20 139.78 137.06 139.22 689,899 +1.14(+0.82%)
Aug 26, 2022 141.21 141.21 137.97 138.08 545,675 -2.72(-1.93%)
Aug 25, 2022 140.46 140.98 139.30 140.80 506,672 +0.97(+0.69%)
Aug 24, 2022 139.41 140.41 139.19 139.84 429,409 +0.47(+0.34%)
Aug 23, 2022 139.40 139.86 138.68 139.36 342,886 -0.62(-0.45%)
Aug 22, 2022 139.18 140.57 139.18 139.98 552,613 -0.31(-0.22%)
Aug 19, 2022 140.96 141.20 139.98 140.29 569,279 -0.51(-0.37%)
Aug 18, 2022 142.53 142.68 140.53 140.80 492,173 -1.51(-1.06%)
Aug 17, 2022 141.69 142.85 141.34 142.32 655,726 +0.44(+0.31%)
Aug 16, 2022 139.58 142.25 139.00 141.88 894,484 +1.99(+1.42%)
Aug 15, 2022 139.35 140.34 139.02 139.90 383,202 +0.14(+0.10%)
Aug 12, 2022 137.23 139.87 136.89 139.76 470,492 +2.56(+1.86%)
Aug 11, 2022 138.40 138.79 137.04 137.20 521,956 -1.02(-0.74%)
Aug 10, 2022 139.23 139.43 137.44 138.22 885,806 +0.27(+0.19%)
Aug 09, 2022 138.05 139.23 137.33 137.95 834,396 +0.24(+0.17%)
Aug 08, 2022 137.42 138.68 136.91 137.72 805,287 +1.15(+0.84%)
Aug 05, 2022 136.52 136.90 135.06 136.57 799,760 -0.95(-0.69%)
Aug 04, 2022 134.08 139.07 134.08 137.52 1,765,094 +3.52(+2.62%)
Aug 03, 2022 132.64 134.92 130.57 134.00 1,202,162 +4.52(+3.49%)
Aug 02, 2022 129.99 131.15 129.44 129.48 784,878 -0.99(-0.76%)
Aug 01, 2022 131.06 131.31 130.08 130.47 847,766 -1.20(-0.91%)
Jul 29, 2022 129.96 131.79 129.50 131.67 1,100,886 +2.39(+1.85%)
Jul 28, 2022 126.61 129.59 126.11 129.28 570,468 +2.72(+2.15%)
Jul 27, 2022 125.31 127.16 124.98 126.56 1,006,670 +1.82(+1.46%)
Jul 26, 2022 125.24 125.64 124.00 124.74 983,207 -1.02(-0.81%)
Jul 25, 2022 124.56 125.79 124.56 125.76 679,029 +1.11(+0.89%)
Jul 22, 2022 125.74 126.73 124.09 124.65 612,331 -1.31(-1.04%)
Jul 21, 2022 123.81 126.27 123.50 125.97 681,978 +2.35(+1.90%)
Jul 20, 2022 123.73 124.49 123.08 123.62 538,253 -0.09(-0.07%)
Jul 19, 2022 122.56 123.83 121.79 123.71 597,667 +2.47(+2.04%)
Jul 18, 2022 123.07 123.16 120.93 121.24 544,717 -1.62(-1.32%)
Jul 15, 2022 123.68 124.23 122.32 122.86 817,295 +0.22(+0.18%)
Jul 14, 2022 120.83 123.19 120.43 122.64 778,336 +1.08(+0.89%)
Jul 13, 2022 119.80 122.31 119.66 121.56 663,657 +0.69(+0.57%)
Jul 12, 2022 123.13 123.65 120.56 120.87 1,134,437 -2.66(-2.15%)
Jul 11, 2022 123.95 124.72 123.07 123.53 485,438 -0.38(-0.31%)
Jul 08, 2022 124.33 124.56 123.33 123.91 487,131 -0.54(-0.44%)
Jul 07, 2022 124.44 124.93 123.87 124.46 944,969 -0.19(-0.15%)
Jul 06, 2022 123.35 125.49 123.33 124.64 1,025,079 +1.61(+1.31%)
Jul 05, 2022 122.57 123.40 121.19 123.03 1,256,029 -0.69(-0.56%)
Jul 01, 2022 122.16 123.99 122.13 123.73 557,459 +1.34(+1.10%)
Jun 30, 2022 122.29 123.45 121.56 122.38 1,663,233 -0.65(-0.53%)
Jun 29, 2022 120.61 123.18 119.83 123.03 1,020,717 +2.96(+2.47%)
Jun 28, 2022 121.87 122.86 119.89 120.07 633,738 -1.47(-1.21%)
Jun 27, 2022 120.64 122.29 120.31 121.54 655,682 +0.38(+0.31%)
Jun 24, 2022 119.93 121.18 119.65 121.17 803,363 +2.19(+1.84%)
Jun 23, 2022 117.14 119.34 116.33 118.98 1,010,802 +2.07(+1.77%)
Jun 22, 2022 114.47 117.55 114.13 116.90 739,537 +1.15(+0.99%)
Jun 21, 2022 115.12 116.14 113.94 115.76 839,581 +2.42(+2.13%)
Jun 17, 2022 113.91 114.28 112.06 113.34 1,009,909 -0.20(-0.17%)
Jun 16, 2022 114.67 115.17 113.13 113.54 906,613 -3.15(-2.70%)
Jun 15, 2022 116.66 118.15 114.59 116.69 892,433 +0.82(+0.71%)
Jun 14, 2022 117.99 118.19 115.43 115.87 975,577 -2.07(-1.76%)
Jun 13, 2022 119.92 120.64 117.70 117.94 769,961 -4.04(-3.31%)
Jun 10, 2022 121.71 123.16 119.93 121.98 901,519 -1.00(-0.81%)
Jun 09, 2022 126.86 127.20 122.78 122.97 697,836 -4.12(-3.24%)
Jun 08, 2022 128.35 128.55 126.63 127.09 834,831 -2.17(-1.68%)
Jun 07, 2022 127.32 129.30 126.95 129.26 529,910 +1.88(+1.47%)
Jun 06, 2022 127.87 128.90 127.10 127.39 693,855 -0.13(-0.10%)
Jun 03, 2022 128.35 128.54 127.09 127.52 554,574 -1.07(-0.83%)
Jun 02, 2022 125.86 128.79 125.18 128.58 747,860 +2.79(+2.22%)
Jun 01, 2022 126.33 126.78 125.46 125.79 795,163 -0.13(-0.10%)
May 31, 2022 126.80 127.48 125.62 125.92 1,785,062 -0.94(-0.74%)
May 27, 2022 125.11 126.93 125.11 126.86 710,564 +2.11(+1.69%)
May 26, 2022 124.47 125.40 123.73 124.74 561,950 +1.17(+0.94%)
May 25, 2022 124.62 124.87 122.85 123.58 1,498,029 -1.36(-1.09%)
May 24, 2022 124.44 125.42 123.82 124.94 947,058 +0.68(+0.55%)
May 23, 2022 123.40 124.78 122.59 124.26 888,564 +1.26(+1.03%)
May 20, 2022 121.44 123.06 120.54 123.00 713,298 +2.21(+1.83%)
May 19, 2022 121.44 122.60 120.12 120.78 1,486,617 -1.00(-0.82%)
May 18, 2022 125.01 125.90 121.25 121.78 1,204,104 -3.97(-3.16%)
May 17, 2022 125.40 126.21 124.23 125.75 923,731 +0.73(+0.58%)
May 16, 2022 124.14 126.17 123.92 125.02 2,171,736 +0.92(+0.74%)
May 13, 2022 122.24 124.39 121.42 124.10 1,451,000 +3.09(+2.56%)
May 12, 2022 120.64 122.41 119.55 121.01 1,040,806 +0.12(+0.10%)
May 11, 2022 121.56 123.67 120.71 120.89 1,012,293 -0.68(-0.56%)
May 10, 2022 122.27 123.48 119.61 121.57 1,487,848 +0.43(+0.36%)
May 09, 2022 124.39 124.81 120.81 121.14 1,257,214 -3.77(-3.02%)
May 06, 2022 123.21 125.93 123.21 124.91 1,319,534 -0.64(-0.51%)
May 05, 2022 128.07 128.71 124.11 125.55 1,618,202 -3.66(-2.83%)
May 04, 2022 130.83 130.87 126.41 129.21 2,455,651 -2.80(-2.12%)
May 03, 2022 132.60 133.58 131.51 132.01 1,606,426 -0.58(-0.44%)
May 02, 2022 135.17 136.20 131.44 132.59 1,253,785 -3.38(-2.49%)
Apr 29, 2022 139.10 139.26 135.69 135.97 1,034,994 -3.39(-2.43%)
Apr 28, 2022 138.27 140.05 137.53 139.36 810,053 +1.44(+1.04%)
Apr 27, 2022 135.86 138.79 135.62 137.92 995,097 +2.42(+1.78%)
Apr 26, 2022 135.29 138.57 134.29 135.50 1,460,380 +1.23(+0.92%)
Apr 25, 2022 135.07 135.50 132.87 134.27 866,612 -0.76(-0.56%)
Apr 22, 2022 137.55 137.89 134.92 135.03 749,762 -2.32(-1.69%)
Apr 21, 2022 139.05 140.04 136.93 137.35 898,529 -0.59(-0.43%)
Apr 20, 2022 137.29 138.55 136.54 137.94 1,258,344 +1.58(+1.16%)
Apr 19, 2022 136.56 137.45 135.50 136.36 1,139,262 +0.01(+0.01%)
Apr 18, 2022 136.86 137.76 135.94 136.35 671,390 -0.71(-0.52%)
Apr 14, 2022 137.76 139.04 137.01 137.06 702,579 -0.71(-0.51%)
Apr 13, 2022 140.12 140.38 137.65 137.77 950,813 -1.76(-1.26%)
Apr 12, 2022 141.59 142.02 139.31 139.53 880,746 -2.07(-1.46%)
Apr 11, 2022 142.39 142.79 141.14 141.60 723,170 -1.18(-0.83%)
Apr 08, 2022 142.43 143.51 141.70 142.79 1,171,685 +0.58(+0.41%)
Apr 07, 2022 138.70 142.56 138.19 142.21 1,684,628 +2.51(+1.80%)
Apr 06, 2022 137.97 140.13 137.74 139.69 1,397,854 +1.15(+0.83%)
Apr 05, 2022 138.55 140.69 138.22 138.54 725,068 +0.12(+0.09%)
Apr 04, 2022 137.38 138.81 136.89 138.42 997,706 +0.72(+0.52%)
Apr 01, 2022 137.54 138.42 136.53 137.70 1,004,493 +0.03(+0.02%)
Mar 31, 2022 137.73 139.17 137.67 137.67 1,199,283 +0.01(+0.01%)
Mar 30, 2022 136.26 137.76 135.98 137.66 648,050 +1.34(+0.98%)
Mar 29, 2022 136.11 136.92 134.92 136.32 910,313 +0.96(+0.71%)
Mar 28, 2022 132.87 135.68 132.59 135.37 725,239 +2.44(+1.84%)
Mar 25, 2022 132.29 133.09 131.92 132.92 615,394 +1.11(+0.85%)
Mar 24, 2022 132.93 132.99 131.08 131.81 1,310,015 -0.65(-0.49%)
Mar 23, 2022 133.01 134.06 132.20 132.46 903,644 -0.84(-0.63%)
Mar 22, 2022 135.47 135.50 133.02 133.30 859,247 -1.88(-1.39%)
Mar 21, 2022 135.76 136.34 134.51 135.18 781,242 -0.92(-0.67%)
Mar 18, 2022 134.88 136.38 133.74 136.10 1,276,451 +0.34(+0.25%)
Mar 17, 2022 133.97 135.82 133.97 135.75 1,286,667 +2.09(+1.56%)
Mar 16, 2022 134.46 135.82 132.02 133.66 1,545,187 -0.29(-0.22%)
Mar 15, 2022 133.64 134.86 132.87 133.96 2,034,684 +1.27(+0.96%)
Mar 14, 2022 132.93 133.31 131.89 132.69 1,657,026 +0.41(+0.31%)
Mar 11, 2022 132.54 133.25 132.09 132.27 1,122,123 +0.53(+0.40%)
Mar 10, 2022 129.22 131.79 131.74 1,121,049 +1.53(+1.17%)
Mar 09, 2022 128.05 130.96 127.79 130.21 1,120,755 +2.93(+2.30%)
Mar 08, 2022 130.40 131.80 127.25 127.29 2,096,666 -4.52(-3.43%)
Mar 07, 2022 132.79 134.12 131.23 131.81 2,078,244 -1.06(-0.80%)
Mar 04, 2022 128.13 133.16 128.00 132.87 1,626,690 +3.98(+3.09%)
Mar 03, 2022 127.52 129.40 127.10 128.89 905,860 +2.12(+1.67%)
Mar 02, 2022 124.25 127.17 123.66 126.77 1,112,150 +2.79(+2.25%)
Mar 01, 2022 121.89 124.12 121.69 123.98 1,416,727 +2.51(+2.07%)
Feb 28, 2022 121.25 122.28 120.66 121.47 1,125,416 -0.51(-0.42%)
Feb 25, 2022 119.42 122.11 119.70 121.98 1,496,388 +2.43(+2.03%)
Feb 24, 2022 114.82 119.90 113.86 119.55 1,827,662 +2.82(+2.42%)
Feb 23, 2022 119.17 119.51 116.42 116.73 1,470,594 -1.91(-1.61%)
Feb 22, 2022 118.68 119.56 118.18 118.64 1,806,614 -0.38(-0.32%)
Feb 18, 2022 119.02 0 +0.53(+0.45%)
Feb 17, 2022 117.30 120.96 117.30 118.49 1,841,940 +0.92(+0.79%)
Feb 16, 2022 117.24 118.20 116.32 117.57 1,301,394 -0.08(-0.07%)
Feb 15, 2022 118.48 118.81 117.14 117.64 1,587,941 +0.19(+0.16%)
Feb 14, 2022 118.25 118.65 116.58 117.46 2,681,740 -1.21(-1.02%)
Feb 11, 2022 120.55 120.89 117.88 118.67 1,432,894 -1.61(-1.34%)
Feb 10, 2022 120.29 122.33 119.94 120.28 947,617 -1.69(-1.39%)
Feb 09, 2022 120.93 122.80 120.93 121.97 972,744 +2.07(+1.72%)
Feb 08, 2022 119.99 120.67 119.77 119.91 1,515,955 -0.27(-0.22%)
Feb 07, 2022 120.64 121.71 120.05 120.17 1,021,029 -0.84(-0.69%)
Feb 04, 2022 121.28 121.96 120.47 121.01 749,011 -0.70(-0.57%)
Feb 03, 2022 123.37 121.47 121.71 1,407,033 -2.24(-1.81%)
Feb 02, 2022 122.36 124.39 121.95 123.95 1,640,617 +1.17(+0.95%)
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.