Skip to main content

Waste Connections Inc (NY: WCN )

172.33 +0.64 (+0.37%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 50.60 51.00 50.55 50.70 827,156 +0.12(+0.24%)
Jan 30, 2017 50.39 50.60 50.24 50.58 391,300 +0.08(+0.15%)
Jan 27, 2017 50.65 50.96 50.46 50.51 298,093 -0.13(-0.25%)
Jan 26, 2017 50.01 50.65 50.00 50.64 598,513 +0.81(+1.63%)
Jan 25, 2017 50.08 50.09 49.52 49.82 1,088,752 +0.06(+0.11%)
Jan 24, 2017 50.50 50.74 49.71 49.76 1,301,639 -0.73(-1.44%)
Jan 23, 2017 50.26 50.59 50.10 50.49 487,522 +0.18(+0.36%)
Jan 20, 2017 50.41 50.57 50.26 50.31 751,823 -0.04(-0.08%)
Jan 19, 2017 50.30 50.56 50.09 50.34 478,847 +0.04(+0.08%)
Jan 18, 2017 50.42 50.54 50.14 50.31 1,139,006 -0.22(-0.44%)
Jan 17, 2017 50.88 51.10 50.42 50.53 736,848 -0.28(-0.56%)
Jan 13, 2017 50.81 50.81 50.81 0 +0.33(+0.65%)
Jan 12, 2017 51.06 51.06 50.14 50.48 1,211,461 -0.64(-1.26%)
Jan 11, 2017 51.29 51.51 50.89 51.13 1,028,599 -0.15(-0.28%)
Jan 10, 2017 51.73 51.73 51.04 51.27 990,100 +0.10(+0.20%)
Jan 09, 2017 51.32 51.63 50.88 51.17 767,291 -0.40(-0.77%)
Jan 06, 2017 51.37 51.77 51.20 51.57 1,021,941 +0.37(+0.73%)
Jan 05, 2017 50.96 51.41 50.62 51.20 818,042 +0.44(+0.87%)
Jan 04, 2017 50.52 51.22 50.41 50.76 940,773 +0.98(+1.97%)
Jan 03, 2017 49.52 49.97 49.48 49.78 612,953 +0.15(+0.31%)
Dec 30, 2016 49.63 49.63 49.63 0 -0.12(-0.24%)
Dec 29, 2016 49.75 49.80 49.50 49.75 386,338 +0.14(+0.28%)
Dec 28, 2016 49.76 50.03 49.54 49.61 485,413 -0.30(-0.59%)
Dec 27, 2016 50.10 50.45 49.76 49.90 301,683 -0.03(-0.05%)
Dec 23, 2016 49.93 49.93 49.93 0 +0.18(+0.37%)
Dec 22, 2016 49.70 49.92 49.42 49.75 581,574 -0.17(-0.34%)
Dec 21, 2016 49.20 50.16 49.09 49.92 907,212 +0.81(+1.66%)
Dec 20, 2016 49.29 49.29 48.65 49.10 957,302 -0.10(-0.21%)
Dec 19, 2016 48.84 49.45 48.78 49.20 1,041,568 +0.25(+0.52%)
Dec 16, 2016 48.87 49.25 48.70 48.95 1,248,361 +0.08(+0.17%)
Dec 15, 2016 48.68 48.92 48.37 48.87 625,945 +0.28(+0.57%)
Dec 14, 2016 49.20 49.28 48.46 48.59 1,282,524 -0.46(-0.94%)
Dec 13, 2016 49.51 49.73 49.01 49.05 1,154,137 -0.20(-0.40%)
Dec 12, 2016 49.93 49.93 49.01 49.25 923,148 -0.71(-1.42%)
Dec 09, 2016 49.13 50.18 48.75 49.95 1,637,024 +1.57(+3.24%)
Dec 08, 2016 48.17 48.81 48.17 48.39 1,471,972 +0.03(+0.05%)
Dec 07, 2016 48.26 48.56 48.10 48.36 1,476,638 -0.03(-0.07%)
Dec 06, 2016 48.42 48.56 48.15 48.39 588,455 +0.09(+0.18%)
Dec 05, 2016 48.00 48.38 47.91 48.31 716,669 +0.32(+0.67%)
Dec 02, 2016 47.94 48.18 47.78 47.98 791,596 +0.02(+0.04%)
Dec 01, 2016 48.39 48.44 47.41 47.96 1,341,786 -0.30(-0.63%)
Nov 30, 2016 48.63 48.72 48.23 48.27 1,709,183 -0.32(-0.66%)
Nov 29, 2016 48.52 48.68 48.30 48.59 1,490,067 -0.04(-0.09%)
Nov 28, 2016 49.11 49.27 48.34 48.63 947,276 -0.32(-0.66%)
Nov 25, 2016 48.93 49.01 48.82 48.96 480,971 +0.02(+0.04%)
Nov 23, 2016 48.94 48.94 48.94 0 -0.16(-0.33%)
Nov 22, 2016 48.57 49.18 48.53 49.10 930,927 +0.52(+1.07%)
Nov 21, 2016 47.95 48.64 47.70 48.58 1,376,228 +0.88(+1.84%)
Nov 18, 2016 47.25 47.75 47.16 47.71 1,256,374 +0.42(+0.89%)
Nov 17, 2016 47.25 47.45 47.04 47.28 925,890 +0.07(+0.15%)
Nov 16, 2016 47.00 47.31 46.83 47.21 1,664,810 +0.27(+0.58%)
Nov 15, 2016 46.82 47.38 46.68 46.94 1,138,058 +0.25(+0.54%)
Nov 14, 2016 46.73 46.79 46.20 46.69 1,297,673 +0.01(+0.03%)
Nov 11, 2016 47.76 47.76 46.45 46.68 1,307,077 -1.23(-2.57%)
Nov 10, 2016 48.52 48.52 47.71 47.91 1,210,101 -0.63(-1.29%)
Nov 09, 2016 47.99 48.64 47.06 48.53 1,369,497 +0.23(+0.47%)
Nov 08, 2016 47.66 48.44 47.60 48.31 1,275,522 +0.56(+1.16%)
Nov 07, 2016 47.01 47.77 46.82 47.75 786,164 +0.98(+2.09%)
Nov 04, 2016 46.87 47.09 46.65 46.77 661,806 -0.01(-0.03%)
Nov 03, 2016 46.98 47.09 46.69 46.78 693,698 -0.13(-0.27%)
Nov 02, 2016 47.07 47.48 46.87 46.91 1,293,886 -0.16(-0.35%)
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.