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 (%)
Jan 29, 2021 96.28 96.79 95.42 96.22 2,235,192 -1.00(-1.02%)
Jan 28, 2021 97.15 98.16 96.85 97.21 1,692,762 +0.21(+0.21%)
Jan 27, 2021 98.67 98.80 96.38 97.01 2,543,131 -2.23(-2.24%)
Jan 26, 2021 100.00 100.02 98.80 99.24 1,159,096 -0.36(-0.36%)
Jan 25, 2021 100.36 100.68 98.85 99.60 1,119,421 -0.97(-0.96%)
Jan 22, 2021 100.41 101.39 100.21 100.56 638,041 +0.04(+0.04%)
Jan 21, 2021 100.32 101.07 100.31 100.53 698,165 +0.01(+0.01%)
Jan 20, 2021 100.60 101.12 100.27 100.52 701,159 +0.40(+0.40%)
Jan 19, 2021 99.57 101.11 99.29 100.12 1,071,161 +0.62(+0.62%)
Jan 15, 2021 98.98 99.74 98.85 99.50 1,072,138 +0.17(+0.17%)
Jan 14, 2021 100.50 100.56 98.97 99.33 866,024 -1.04(-1.04%)
Jan 13, 2021 100.69 100.78 99.59 100.38 1,068,836 -0.21(-0.21%)
Jan 12, 2021 101.20 101.65 100.44 100.59 887,025 -0.78(-0.77%)
Jan 11, 2021 102.34 102.58 101.13 101.38 686,032 -1.51(-1.47%)
Jan 08, 2021 101.65 102.95 101.64 102.89 901,264 +1.31(+1.29%)
Jan 07, 2021 100.06 101.68 100.06 101.58 860,353 +0.81(+0.80%)
Jan 06, 2021 99.14 101.02 98.90 100.77 1,149,251 +1.43(+1.44%)
Jan 05, 2021 98.65 99.71 98.33 99.34 1,096,723 +0.51(+0.51%)
Jan 04, 2021 100.23 100.61 98.72 98.84 1,147,780 -1.35(-1.35%)
Dec 31, 2020 100.18 100.18 100.18 437,159 +0.71(+0.72%)
Dec 30, 2020 99.22 99.93 99.11 99.47 437,159 +0.35(+0.35%)
Dec 29, 2020 99.77 100.33 98.91 99.12 535,941 +0.03(+0.03%)
Dec 28, 2020 99.15 99.94 98.83 99.09 361,052 -0.04(-0.04%)
Dec 24, 2020 98.88 99.45 98.77 99.13 242,644 +0.25(+0.26%)
Dec 23, 2020 100.43 101.03 98.74 98.88 593,243 -1.46(-1.45%)
Dec 22, 2020 99.46 100.51 98.75 100.33 701,240 +1.06(+1.06%)
Dec 21, 2020 97.95 99.69 96.81 99.28 1,548,745 +0.59(+0.59%)
Dec 18, 2020 100.32 100.70 98.39 98.69 1,625,408 -1.38(-1.38%)
Dec 17, 2020 99.65 100.14 99.36 100.07 1,767,585 +0.63(+0.63%)
Dec 16, 2020 100.40 100.69 99.31 99.44 1,058,998 -0.84(-0.84%)
Dec 15, 2020 99.51 100.58 99.25 100.28 1,056,951 +1.42(+1.43%)
Dec 14, 2020 100.09 100.29 98.84 98.87 966,061 -0.87(-0.87%)
Dec 11, 2020 99.57 100.69 99.31 99.73 1,045,007 +0.22(+0.23%)
Dec 10, 2020 99.72 100.21 99.02 99.51 787,516 -0.22(-0.23%)
Dec 09, 2020 100.92 101.14 99.43 99.73 1,328,662 -0.88(-0.87%)
Dec 08, 2020 99.82 101.18 99.66 100.61 854,747 +0.67(+0.67%)
Dec 07, 2020 98.99 100.26 98.57 99.94 1,226,581 +0.96(+0.97%)
Dec 04, 2020 98.92 99.54 98.56 98.98 904,847 +0.10(+0.10%)
Dec 03, 2020 99.06 100.17 98.68 98.89 844,096 -0.44(-0.44%)
Dec 02, 2020 100.81 101.70 99.07 99.32 1,008,089 -1.48(-1.47%)
Dec 01, 2020 101.72 101.96 100.10 100.81 1,279,594 -0.75(-0.74%)
Nov 30, 2020 101.77 102.47 101.00 101.56 1,599,564 -0.39(-0.38%)
Nov 27, 2020 101.88 102.96 101.52 101.95 394,782 +0.25(+0.25%)
Nov 25, 2020 102.62 102.77 100.97 101.70 774,925 -0.75(-0.73%)
Nov 24, 2020 104.05 104.05 102.39 102.45 818,988 -1.00(-0.96%)
Nov 23, 2020 103.89 104.02 103.09 103.45 776,007 -0.03(-0.03%)
Nov 20, 2020 103.75 104.02 103.13 103.48 514,057 -0.06(-0.06%)
Nov 19, 2020 103.30 103.85 102.23 103.53 779,712 +0.31(+0.30%)
Nov 18, 2020 104.90 104.90 103.21 103.22 723,133 -1.55(-1.48%)
Nov 17, 2020 104.94 105.44 104.18 104.78 544,762 -0.32(-0.31%)
Nov 16, 2020 106.65 107.04 103.73 105.10 751,878 -1.01(-0.95%)
Nov 13, 2020 105.99 106.49 105.28 106.10 667,732 +0.56(+0.53%)
Nov 12, 2020 105.82 106.42 105.05 105.55 507,992 -0.75(-0.71%)
Nov 11, 2020 105.36 106.81 104.91 106.30 545,820 +1.71(+1.63%)
Nov 10, 2020 104.10 104.60 102.94 104.59 947,753 +0.79(+0.76%)
Nov 09, 2020 107.02 108.46 103.74 103.80 760,171 +0.07(+0.07%)
Nov 06, 2020 103.39 104.01 102.51 103.72 657,121 +0.46(+0.44%)
Nov 05, 2020 101.84 103.36 101.55 103.27 575,463 +2.89(+2.88%)
Nov 04, 2020 98.92 102.20 98.87 100.38 790,098 +2.23(+2.27%)
Nov 03, 2020 97.38 99.43 97.38 98.15 1,126,953 +1.10(+1.14%)
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.