Skip to main content

Waste Connections Inc (NY: WCN )

171.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 124.76 125.39 123.67 123.66 630,279 -0.58(-0.47%)
Sep 29, 2021 124.95 125.23 124.19 124.24 540,343 -0.33(-0.27%)
Sep 28, 2021 126.20 126.20 124.50 124.57 1,215,547 -2.12(-1.67%)
Sep 27, 2021 129.74 130.16 125.70 126.69 884,046 -3.23(-2.49%)
Sep 24, 2021 129.07 130.22 129.07 129.92 605,299 +0.64(+0.49%)
Sep 23, 2021 128.82 130.18 128.49 129.29 856,111 +0.69(+0.53%)
Sep 22, 2021 127.20 128.90 126.80 128.60 876,229 +1.87(+1.47%)
Sep 21, 2021 126.16 126.98 125.78 126.73 674,914 +1.24(+0.99%)
Sep 20, 2021 123.92 125.57 123.71 125.50 976,587 +0.09(+0.07%)
Sep 17, 2021 125.52 125.85 124.86 125.41 803,771 -0.89(-0.71%)
Sep 16, 2021 128.37 128.37 126.28 126.30 524,169 -1.73(-1.35%)
Sep 15, 2021 127.72 128.58 127.44 128.03 679,476 +0.16(+0.12%)
Sep 14, 2021 128.98 129.09 127.74 127.87 399,004 -0.91(-0.71%)
Sep 13, 2021 129.98 131.07 128.20 128.78 369,875 -0.84(-0.65%)
Sep 10, 2021 129.21 129.98 128.60 129.63 600,869 +0.76(+0.59%)
Sep 09, 2021 129.03 129.50 128.72 128.87 512,354 +0.27(+0.21%)
Sep 08, 2021 126.68 128.74 126.35 128.61 341,090 +1.67(+1.31%)
Sep 07, 2021 128.59 128.93 126.70 126.94 632,307 -1.97(-1.53%)
Sep 03, 2021 128.30 129.55 127.94 128.91 720,661 +0.45(+0.35%)
Sep 02, 2021 128.34 128.91 127.83 128.46 552,706 +0.84(+0.65%)
Sep 01, 2021 127.83 127.99 126.32 127.63 585,057 +0.75(+0.59%)
Aug 31, 2021 126.50 127.47 126.38 126.88 587,816 +0.34(+0.27%)
Aug 30, 2021 125.79 126.77 125.52 126.54 343,931 +0.77(+0.61%)
Aug 27, 2021 125.20 126.25 124.80 125.77 384,499 +0.83(+0.67%)
Aug 26, 2021 124.76 125.56 124.36 124.94 424,822 +0.42(+0.34%)
Aug 25, 2021 124.56 124.81 123.86 124.51 512,967 +0.02(+0.02%)
Aug 24, 2021 124.51 124.92 124.08 124.49 405,511 -0.37(-0.30%)
Aug 23, 2021 125.73 125.81 124.75 124.87 474,130 -0.71(-0.56%)
Aug 20, 2021 124.37 126.05 123.94 125.57 653,063 +1.29(+1.03%)
Aug 19, 2021 121.63 124.64 121.63 124.29 494,542 +0.98(+0.80%)
Aug 18, 2021 124.74 125.16 123.22 123.31 581,898 -1.34(-1.08%)
Aug 17, 2021 124.66 125.12 124.08 124.65 897,341 +0.03(+0.03%)
Aug 16, 2021 124.22 124.75 123.52 124.62 498,686 +0.22(+0.17%)
Aug 13, 2021 124.27 124.98 124.08 124.40 519,338 +0.29(+0.24%)
Aug 12, 2021 123.63 125.02 123.59 124.11 609,769 +0.31(+0.25%)
Aug 11, 2021 122.97 123.84 122.69 123.79 634,341 +1.26(+1.02%)
Aug 10, 2021 121.86 123.37 121.86 122.54 504,649 -0.22(-0.18%)
Aug 09, 2021 123.68 123.68 122.49 122.75 664,593 -0.47(-0.38%)
Aug 06, 2021 123.37 124.24 123.03 123.22 537,516 -0.32(-0.26%)
Aug 05, 2021 123.53 125.26 122.96 123.55 1,007,628 -1.23(-0.98%)
Aug 04, 2021 125.14 125.98 124.49 124.77 557,104 -0.25(-0.20%)
Aug 03, 2021 123.97 125.17 123.91 125.03 534,865 +1.21(+0.97%)
Aug 02, 2021 124.22 124.78 123.41 123.82 518,082 -0.38(-0.31%)
Jul 30, 2021 122.89 124.44 122.58 124.20 724,156 +1.69(+1.38%)
Jul 29, 2021 122.55 123.15 122.42 122.52 725,886 +0.53(+0.43%)
Jul 28, 2021 122.15 122.56 121.58 121.99 755,436 -0.41(-0.34%)
Jul 27, 2021 122.06 122.85 121.57 122.40 782,503 +0.52(+0.43%)
Jul 26, 2021 121.86 122.28 121.15 121.88 400,717 -0.43(-0.35%)
Jul 23, 2021 121.82 122.92 121.70 122.31 304,616 +0.63(+0.52%)
Jul 22, 2021 121.57 122.25 121.47 121.69 324,923 -0.06(-0.05%)
Jul 21, 2021 122.02 122.19 121.50 121.74 724,926 +0.55(+0.45%)
Jul 20, 2021 119.00 121.44 119.00 121.19 901,759 +2.29(+1.93%)
Jul 19, 2021 120.13 120.17 117.58 118.90 1,009,005 -1.77(-1.46%)
Jul 16, 2021 120.07 121.07 119.66 120.67 452,383 +0.96(+0.80%)
Jul 15, 2021 119.29 120.14 119.15 119.70 525,946 +0.04(+0.03%)
Jul 14, 2021 119.42 119.84 118.72 119.67 417,153 +0.58(+0.49%)
Jul 13, 2021 119.68 119.99 119.05 119.09 577,470 -0.27(-0.22%)
Jul 12, 2021 119.74 119.75 119.08 119.35 382,621 -0.39(-0.33%)
Jul 09, 2021 119.18 119.83 118.69 119.74 454,089 +1.25(+1.05%)
Jul 08, 2021 119.17 119.49 118.37 118.50 424,297 -1.79(-1.49%)
Jul 07, 2021 118.69 121.33 118.30 120.29 872,139 +2.11(+1.78%)
Jul 06, 2021 117.30 118.24 115.69 118.19 789,614 +0.87(+0.74%)
Jul 02, 2021 117.41 117.82 116.78 117.31 924,975 +0.09(+0.08%)
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.