Skip to main content

Waste Connections Inc (NY: WCN )

172.01 +0.32 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 117.84 118.15 116.87 117.09 838,152 -0.74(-0.62%)
Jun 29, 2021 117.46 118.25 117.16 117.82 724,980 +0.28(+0.24%)
Jun 28, 2021 117.84 117.84 117.03 117.54 564,966 -0.25(-0.21%)
Jun 25, 2021 117.78 118.12 117.56 117.78 509,238 +0.03(+0.02%)
Jun 24, 2021 117.85 118.22 117.47 117.75 546,056 +0.30(+0.26%)
Jun 23, 2021 117.76 118.44 117.19 117.45 452,317 -0.59(-0.50%)
Jun 22, 2021 117.76 118.36 117.44 118.04 680,996 +0.48(+0.41%)
Jun 21, 2021 115.70 117.64 115.70 117.56 575,414 +1.69(+1.46%)
Jun 18, 2021 116.69 116.99 115.87 115.87 819,523 -1.88(-1.60%)
Jun 17, 2021 118.27 118.32 117.31 117.75 525,539 -0.50(-0.42%)
Jun 16, 2021 119.62 119.87 118.14 118.25 663,346 -1.12(-0.94%)
Jun 15, 2021 119.32 119.78 119.00 119.37 372,467 +0.10(+0.08%)
Jun 14, 2021 118.56 119.29 118.35 119.27 437,283 +0.66(+0.55%)
Jun 11, 2021 118.55 118.87 118.20 118.62 386,976 +0.26(+0.22%)
Jun 10, 2021 118.22 118.81 118.01 118.36 652,604 +0.43(+0.37%)
Jun 09, 2021 118.26 118.46 117.87 117.93 535,166 -0.29(-0.25%)
Jun 08, 2021 118.77 119.14 118.17 118.22 557,405 -0.16(-0.13%)
Jun 07, 2021 118.92 118.99 117.83 118.38 363,674 -0.58(-0.49%)
Jun 04, 2021 118.53 119.00 118.16 118.96 461,104 +0.69(+0.58%)
Jun 03, 2021 118.56 118.74 117.93 118.27 409,248 -0.63(-0.53%)
Jun 02, 2021 118.44 118.93 118.11 118.90 451,118 +0.59(+0.50%)
Jun 01, 2021 119.59 120.13 118.27 118.31 578,830 -0.75(-0.63%)
May 28, 2021 119.24 119.65 118.72 119.06 600,385 +0.16(+0.13%)
May 27, 2021 118.44 118.93 117.98 118.90 1,497,634 +0.74(+0.63%)
May 26, 2021 117.61 118.69 117.61 118.16 621,371 -0.23(-0.20%)
May 25, 2021 119.38 119.57 118.06 118.39 667,603 -0.10(-0.08%)
May 24, 2021 119.12 119.66 118.47 118.49 715,197 -0.40(-0.34%)
May 21, 2021 119.64 120.14 118.66 118.89 616,784 -0.51(-0.43%)
May 20, 2021 117.33 120.02 117.29 119.40 709,199 +2.32(+1.98%)
May 19, 2021 118.45 118.45 116.83 117.08 561,795 -1.80(-1.52%)
May 18, 2021 119.61 119.69 118.60 118.88 982,492 -0.71(-0.59%)
May 17, 2021 119.19 119.84 118.35 119.59 1,290,871 +0.71(+0.59%)
May 14, 2021 118.55 119.97 118.06 118.88 1,623,124 +1.00(+0.85%)
May 13, 2021 117.19 118.76 116.82 117.88 1,528,191 +1.22(+1.04%)
May 12, 2021 118.03 119.02 116.57 116.67 1,487,848 -1.96(-1.65%)
May 11, 2021 119.81 120.72 118.44 118.63 1,764,640 -2.37(-1.96%)
May 10, 2021 121.12 122.30 120.87 120.99 692,422 +0.27(+0.23%)
May 07, 2021 121.35 121.41 119.93 120.72 564,525 +0.06(+0.05%)
May 06, 2021 120.97 121.05 120.31 120.66 847,581 -0.03(-0.02%)
May 05, 2021 119.45 120.81 119.06 120.69 1,244,814 +1.53(+1.28%)
May 04, 2021 117.28 119.22 117.28 119.16 1,354,384 +1.42(+1.21%)
May 03, 2021 117.45 118.13 117.23 117.75 862,477 +1.17(+1.00%)
Apr 30, 2021 116.57 117.39 115.76 116.58 1,071,867 +0.56(+0.48%)
Apr 29, 2021 114.97 116.18 114.78 116.02 844,450 +1.28(+1.12%)
Apr 28, 2021 114.76 115.25 114.24 114.74 608,211 +0.21(+0.18%)
Apr 27, 2021 113.59 114.83 113.37 114.53 713,967 +0.86(+0.76%)
Apr 26, 2021 116.27 116.27 113.63 113.67 945,841 -1.78(-1.54%)
Apr 23, 2021 114.75 115.50 114.61 115.45 798,868 +0.91(+0.79%)
Apr 22, 2021 114.52 115.30 113.74 114.54 702,491 +0.04(+0.03%)
Apr 21, 2021 114.21 115.44 114.01 114.50 1,274,913 +0.33(+0.29%)
Apr 20, 2021 113.63 114.92 113.45 114.17 1,030,668 +0.24(+0.21%)
Apr 19, 2021 114.10 114.64 113.65 113.93 797,106 -0.37(-0.32%)
Apr 16, 2021 113.25 114.50 113.02 114.30 904,206 +1.04(+0.92%)
Apr 15, 2021 111.77 113.40 111.77 113.26 733,852 +1.61(+1.44%)
Apr 14, 2021 112.38 112.91 111.63 111.66 814,556 -0.70(-0.63%)
Apr 13, 2021 112.28 112.97 111.25 112.36 966,953 +0.25(+0.23%)
Apr 12, 2021 112.10 112.69 111.78 112.11 846,856 +0.05(+0.04%)
Apr 09, 2021 111.75 112.27 111.43 112.06 1,291,431 +0.85(+0.77%)
Apr 08, 2021 109.92 111.31 109.92 111.21 1,080,686 +1.17(+1.07%)
Apr 07, 2021 109.59 110.03 108.83 110.03 1,295,902 +1.47(+1.35%)
Apr 06, 2021 107.77 108.76 107.49 108.56 802,081 +0.63(+0.58%)
Apr 05, 2021 107.31 108.24 107.28 107.94 713,404 +0.88(+0.82%)
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.