Skip to main content

Waste Connections Inc (NY: WCN )

172.01 +0.32 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 74.69 75.63 73.32 75.25 1,842,565 +0.11(+0.14%)
Mar 30, 2020 73.08 75.33 72.42 75.14 1,396,793 +2.38(+3.27%)
Mar 27, 2020 74.43 75.51 72.36 72.76 1,663,111 -3.28(-4.32%)
Mar 26, 2020 70.00 76.38 69.92 76.04 2,887,529 +6.65(+9.58%)
Mar 25, 2020 73.31 74.10 68.81 69.39 2,663,023 -3.76(-5.14%)
Mar 24, 2020 72.42 73.51 70.96 73.15 3,972,205 +2.61(+3.70%)
Mar 23, 2020 75.18 77.36 69.44 70.54 2,514,934 -5.38(-7.09%)
Mar 20, 2020 80.87 81.41 74.93 75.92 2,523,093 -4.57(-5.68%)
Mar 19, 2020 81.89 81.89 77.86 80.49 3,212,203 -1.40(-1.71%)
Mar 18, 2020 79.38 84.27 78.51 81.89 3,219,699 -2.30(-2.73%)
Mar 17, 2020 79.88 84.19 79.00 84.19 6,427,769 +5.42(+6.88%)
Mar 16, 2020 79.80 81.42 74.30 78.77 2,983,255 -7.38(-8.57%)
Mar 13, 2020 83.25 86.15 79.40 86.15 2,507,541 +4.70(+5.77%)
Mar 12, 2020 85.56 86.45 80.11 81.45 2,257,875 -9.55(-10.50%)
Mar 11, 2020 92.90 93.97 89.94 91.01 1,083,604 -3.84(-4.04%)
Mar 10, 2020 94.97 96.05 92.45 94.84 2,091,083 +1.19(+1.28%)
Mar 09, 2020 92.82 95.76 89.94 93.65 2,689,078 -4.16(-4.25%)
Mar 06, 2020 97.58 98.72 95.48 97.80 1,937,791 -1.50(-1.51%)
Mar 05, 2020 97.57 100.62 96.49 99.30 1,969,445 +0.54(+0.55%)
Mar 04, 2020 96.92 98.99 96.75 98.76 1,448,037 +3.36(+3.52%)
Mar 03, 2020 96.77 98.54 94.87 95.40 1,404,897 -1.17(-1.21%)
Mar 02, 2020 93.77 96.67 92.79 96.56 1,745,011 +2.87(+3.07%)
Feb 28, 2020 92.03 94.22 89.25 93.69 2,897,674 +0.96(+1.04%)
Feb 27, 2020 96.17 96.73 92.73 92.73 1,013,959 -4.24(-4.38%)
Feb 26, 2020 98.66 98.81 96.97 96.97 1,329,819 -1.27(-1.29%)
Feb 25, 2020 99.18 99.85 97.79 98.24 1,097,890 -0.59(-0.60%)
Feb 24, 2020 98.63 100.08 98.10 98.83 623,704 -1.32(-1.32%)
Feb 21, 2020 99.37 100.33 99.12 100.14 549,434 +0.74(+0.74%)
Feb 20, 2020 98.96 99.48 97.91 99.41 790,193 -0.17(-0.18%)
Feb 19, 2020 101.73 101.93 99.44 99.58 567,950 -1.86(-1.83%)
Feb 18, 2020 100.61 101.83 100.33 101.44 1,447,240 +0.83(+0.83%)
Feb 14, 2020 100.09 100.78 99.08 100.61 1,198,333 +0.98(+0.98%)
Feb 13, 2020 97.48 100.20 96.92 99.63 1,409,326 +2.43(+2.50%)
Feb 12, 2020 96.43 97.31 95.56 97.20 890,725 +0.57(+0.59%)
Feb 11, 2020 96.96 97.11 96.44 96.63 434,517 -0.24(-0.25%)
Feb 10, 2020 96.51 97.33 96.12 96.87 471,304 +0.31(+0.32%)
Feb 07, 2020 97.14 97.51 96.51 96.56 538,909 -0.58(-0.60%)
Feb 06, 2020 96.85 97.28 96.58 97.14 544,943 +0.51(+0.53%)
Feb 05, 2020 96.36 96.68 95.91 96.63 717,495 +0.49(+0.51%)
Feb 04, 2020 95.93 96.38 95.53 96.13 643,043 +0.68(+0.71%)
Feb 03, 2020 93.60 95.51 93.60 95.45 754,953 +2.11(+2.26%)
Jan 31, 2020 94.77 95.17 93.28 93.34 1,002,704 -1.58(-1.66%)
Jan 30, 2020 93.67 95.11 93.33 94.92 517,558 +1.02(+1.08%)
Jan 29, 2020 95.32 95.32 93.84 93.90 665,611 -1.32(-1.38%)
Jan 28, 2020 95.56 95.89 95.08 95.22 663,444 -0.26(-0.27%)
Jan 27, 2020 94.81 95.85 94.43 95.48 904,376 +0.10(+0.10%)
Jan 24, 2020 95.04 95.48 94.50 95.39 822,655 +0.89(+0.94%)
Jan 23, 2020 93.72 94.68 93.63 94.49 771,364 -0.16(-0.16%)
Jan 22, 2020 95.33 95.58 94.35 94.65 627,851 -0.35(-0.37%)
Jan 21, 2020 94.80 95.24 94.64 95.00 656,523 -0.15(-0.15%)
Jan 17, 2020 94.42 95.23 94.31 95.14 634,764 +0.47(+0.50%)
Jan 16, 2020 93.59 94.74 93.28 94.67 749,525 +1.41(+1.52%)
Jan 15, 2020 92.47 93.63 92.37 93.25 771,274 +1.06(+1.15%)
Jan 14, 2020 92.21 92.52 91.87 92.20 621,955 +0.07(+0.07%)
Jan 13, 2020 90.93 92.44 90.77 92.13 918,222 +1.20(+1.32%)
Jan 10, 2020 90.72 91.01 90.54 90.93 558,926 +0.07(+0.07%)
Jan 09, 2020 90.65 91.62 90.48 90.86 723,386 +0.47(+0.51%)
Jan 08, 2020 89.60 90.65 89.53 90.40 672,110 +0.67(+0.75%)
Jan 07, 2020 89.71 90.58 89.64 89.73 624,200 -0.27(-0.30%)
Jan 06, 2020 88.52 90.06 88.39 90.00 749,687 +1.22(+1.38%)
Jan 03, 2020 88.23 89.06 88.23 88.78 420,562 -0.13(-0.14%)
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.