Indicators

Waste Connections Inc (NY: WCN )

167.38 +1.24 (+0.75%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	119.04	119.44	118.52	118.85	601,414	+0.16(+0.13%)
May 27, 2021	118.24	118.73	117.78	118.70	1,500,200	+0.74(+0.63%)
May 26, 2021	117.41	118.49	117.41	117.95	622,436	-0.23(-0.20%)
May 25, 2021	119.18	119.36	117.86	118.19	668,747	-0.10(-0.08%)
May 24, 2021	118.91	119.45	118.27	118.29	716,423	-0.40(-0.34%)
May 21, 2021	119.43	119.93	118.45	118.69	617,841	-0.51(-0.43%)
May 20, 2021	117.13	119.81	117.09	119.20	710,414	+2.32(+1.98%)
May 19, 2021	118.25	118.25	116.63	116.88	562,758	-1.80(-1.52%)
May 18, 2021	119.40	119.49	118.39	118.68	984,176	-0.70(-0.59%)
May 17, 2021	118.99	119.64	118.15	119.38	1,293,083	+0.70(+0.59%)
May 14, 2021	118.34	119.76	117.86	118.68	1,625,905	+1.00(+0.85%)
May 13, 2021	116.98	118.55	116.62	117.68	1,530,810	+1.21(+1.04%)
May 12, 2021	117.83	118.81	116.37	116.47	1,490,398	-1.96(-1.65%)
May 11, 2021	119.61	120.51	118.24	118.42	1,767,664	-2.36(-1.96%)
May 10, 2021	120.91	122.09	120.66	120.79	693,609	+0.27(+0.23%)
May 07, 2021	121.14	121.20	119.72	120.51	565,492	+0.06(+0.05%)
May 06, 2021	120.77	120.85	120.10	120.45	849,033	-0.03(-0.02%)
May 05, 2021	119.24	120.60	118.85	120.48	1,246,947	+1.52(+1.28%)
May 04, 2021	117.08	119.02	117.08	118.96	1,356,705	+1.42(+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.