Skip to main content

Waste Connections Inc (NY: WCN )

171.97 +0.28 (+0.17%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 79.56 80.45 79.18 80.39 1,628,040 +0.75(+0.94%)
Jan 30, 2019 78.12 79.63 77.70 79.63 1,083,797 +1.69(+2.17%)
Jan 29, 2019 77.77 78.08 77.33 77.94 312,924 +0.37(+0.47%)
Jan 28, 2019 77.41 77.61 77.16 77.58 806,471 -0.33(-0.42%)
Jan 25, 2019 77.69 78.01 77.43 77.90 482,534 +0.69(+0.90%)
Jan 24, 2019 77.33 77.60 76.92 77.21 507,557 -0.11(-0.14%)
Jan 23, 2019 77.38 77.63 77.10 77.32 519,614 +0.13(+0.16%)
Jan 22, 2019 77.07 77.60 76.63 77.19 588,525 -0.18(-0.24%)
Jan 18, 2019 76.36 77.38 76.36 77.37 371,515 +1.35(+1.77%)
Jan 17, 2019 75.15 76.34 75.15 76.03 539,358 +0.64(+0.85%)
Jan 16, 2019 76.01 76.15 74.95 75.38 876,416 -0.57(-0.75%)
Jan 15, 2019 75.02 76.07 74.97 75.95 815,612 +1.24(+1.66%)
Jan 14, 2019 74.07 75.05 73.75 74.71 713,331 +0.20(+0.27%)
Jan 11, 2019 74.14 74.75 73.99 74.51 673,489 +0.22(+0.30%)
Jan 10, 2019 73.25 74.29 72.82 74.29 805,941 +1.03(+1.41%)
Jan 09, 2019 72.75 73.38 72.52 73.26 519,173 +0.59(+0.81%)
Jan 08, 2019 72.34 72.73 71.70 72.67 671,621 +0.82(+1.14%)
Jan 07, 2019 71.16 72.18 70.97 71.85 765,348 +0.64(+0.91%)
Jan 04, 2019 71.22 71.57 70.84 71.21 745,630 +0.69(+0.98%)
Jan 03, 2019 70.51 71.14 70.30 70.51 760,023 -0.38(-0.54%)
Jan 02, 2019 70.81 71.45 70.29 70.90 913,736 -0.53(-0.74%)
Dec 31, 2018 71.55 71.72 70.93 71.43 483,365 +0.46(+0.65%)
Dec 28, 2018 71.66 71.95 70.64 70.97 589,810 -0.15(-0.22%)
Dec 27, 2018 69.25 71.13 69.19 71.12 683,295 +0.95(+1.36%)
Dec 26, 2018 68.38 70.29 67.61 70.17 663,082 +2.01(+2.95%)
Dec 24, 2018 69.42 69.66 68.07 68.16 675,776 -1.55(-2.22%)
Dec 21, 2018 71.29 71.50 69.61 69.71 1,877,122 -1.88(-2.62%)
Dec 20, 2018 72.29 72.38 70.79 71.58 1,416,330 -0.85(-1.17%)
Dec 19, 2018 72.64 73.10 72.05 72.43 903,965 +0.08(+0.11%)
Dec 18, 2018 72.54 72.77 72.01 72.35 1,075,156 -0.09(-0.12%)
Dec 17, 2018 73.98 73.98 72.06 72.44 892,727 -1.55(-2.09%)
Dec 14, 2018 74.15 74.56 73.68 73.99 1,054,672 -0.63(-0.85%)
Dec 13, 2018 74.62 75.17 74.40 74.62 621,485 +0.02(+0.03%)
Dec 12, 2018 75.01 75.71 74.58 74.60 1,143,113 +0.33(+0.44%)
Dec 11, 2018 74.42 75.25 74.07 74.28 980,093 +0.54(+0.73%)
Dec 10, 2018 73.25 73.97 72.90 73.74 734,911 -0.22(-0.30%)
Dec 07, 2018 74.66 75.59 73.88 73.96 1,010,286 -0.99(-1.32%)
Dec 06, 2018 74.75 74.96 73.05 74.95 951,872 +0.00(+0.00%)
Dec 04, 2018 76.01 76.95 74.54 74.95 1,278,788 -0.29(-0.38%)
Dec 03, 2018 76.09 76.39 74.78 75.24 882,006 -0.26(-0.34%)
Nov 30, 2018 75.45 75.96 75.23 75.50 857,688 +0.17(+0.23%)
Nov 29, 2018 75.78 75.90 75.02 75.33 479,244 -0.58(-0.76%)
Nov 28, 2018 74.07 75.92 73.95 75.90 713,789 +2.01(+2.72%)
Nov 27, 2018 73.87 74.04 73.34 73.89 584,071 -0.13(-0.18%)
Nov 26, 2018 73.36 74.04 73.11 74.03 622,319 +0.90(+1.24%)
Nov 23, 2018 72.43 73.45 72.32 73.12 280,663 +0.15(+0.21%)
Nov 21, 2018 72.97 72.97 72.97 0 +0.73(+1.01%)
Nov 20, 2018 73.47 73.52 71.91 72.24 1,229,247 -1.52(-2.06%)
Nov 19, 2018 73.68 74.59 73.34 73.76 1,112,668 -0.15(-0.21%)
Nov 16, 2018 73.68 74.26 73.43 73.91 1,365,482 -0.17(-0.23%)
Nov 15, 2018 72.79 74.16 72.55 74.08 705,717 +1.07(+1.46%)
Nov 14, 2018 74.20 74.61 72.97 73.02 1,162,489 -0.91(-1.24%)
Nov 13, 2018 74.02 74.18 73.60 73.93 598,700 +0.13(+0.18%)
Nov 12, 2018 74.10 74.37 73.65 73.80 391,412 -0.24(-0.32%)
Nov 09, 2018 73.24 74.16 73.05 74.04 494,384 +0.77(+1.05%)
Nov 08, 2018 73.09 73.59 72.82 73.27 346,153 +0.00(+0.00%)
Nov 07, 2018 72.92 73.50 72.27 73.27 669,236 +1.00(+1.38%)
Nov 06, 2018 72.02 72.34 71.49 72.27 595,982 +0.24(+0.33%)
Nov 05, 2018 71.51 72.34 71.31 72.03 823,927 +0.59(+0.82%)
Nov 02, 2018 72.29 72.47 71.16 71.44 830,947 -0.72(-1.00%)
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.