Waste Connections, Inc. (UI51.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 01:15PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 163.75 | 163.90 | 160.90 | 160.90 | 160.90 | 240 |
| Jun 27, 2024 | 161.80 | 161.80 | 161.70 | 161.80 | 161.80 | 221 |
| Jun 26, 2024 | 162.90 | 162.90 | 162.90 | 162.90 | 162.90 | - |
| Jun 25, 2024 | 163.10 | 164.55 | 162.85 | 162.85 | 162.85 | 54 |
| Jun 24, 2024 | 162.60 | 164.00 | 162.60 | 162.60 | 162.60 | 100 |
| Jun 21, 2024 | 161.15 | 162.20 | 161.15 | 162.20 | 162.20 | 31 |
| Jun 20, 2024 | 158.75 | 161.45 | 158.75 | 161.45 | 161.45 | 60 |
| Jun 19, 2024 | 159.80 | 161.40 | 159.80 | 159.80 | 159.80 | 87 |
| Jun 18, 2024 | 159.70 | 161.15 | 159.45 | 159.45 | 159.45 | 149 |
| Jun 17, 2024 | 156.50 | 157.55 | 156.50 | 157.55 | 157.55 | - |
| Jun 14, 2024 | 154.85 | 156.45 | 154.85 | 156.45 | 156.45 | 20 |
| Jun 13, 2024 | 153.55 | 155.30 | 153.55 | 154.70 | 154.70 | 515 |
| Jun 12, 2024 | 154.85 | 154.85 | 154.80 | 154.80 | 154.80 | - |
| Jun 11, 2024 | 155.20 | 155.20 | 155.10 | 155.10 | 155.10 | 90 |
| Jun 10, 2024 | 153.50 | 154.55 | 153.50 | 154.55 | 154.55 | - |
| Jun 07, 2024 | 154.40 | 155.65 | 154.25 | 155.00 | 155.00 | 30 |
| Jun 06, 2024 | 154.35 | 154.35 | 154.20 | 154.20 | 154.20 | 40 |
| Jun 05, 2024 | 152.60 | 154.60 | 152.60 | 154.60 | 154.60 | 65 |
| Jun 04, 2024 | 149.10 | 149.75 | 149.10 | 149.75 | 149.75 | - |
| Jun 03, 2024 | 151.20 | 151.60 | 150.50 | 151.60 | 151.60 | 80 |
| May 31, 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| May 30, 2024 | 147.85 | 149.00 | 147.85 | 147.95 | 147.95 | 100 |
| May 29, 2024 | 149.30 | 149.50 | 148.50 | 148.50 | 148.50 | 40 |
| May 28, 2024 | 152.30 | 152.30 | 150.70 | 150.70 | 150.70 | 45 |
| May 27, 2024 | 152.00 | 154.15 | 152.00 | 154.15 | 154.15 | 263 |
| May 24, 2024 | 151.80 | 151.80 | 151.00 | 151.75 | 151.75 | 235 |
| May 23, 2024 | 152.30 | 152.80 | 152.00 | 152.80 | 152.80 | 70 |
| May 22, 2024 | 151.65 | 152.35 | 151.00 | 152.35 | 152.35 | 400 |
| May 21, 2024 | 151.80 | 153.85 | 151.80 | 152.60 | 152.60 | 430 |
| May 20, 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| May 17, 2024 | 153.10 | 153.65 | 151.55 | 153.20 | 153.20 | 645 |
| May 16, 2024 | 152.00 | 152.00 | 151.90 | 151.95 | 151.95 | 90 |
| May 15, 2024 | 152.60 | 153.15 | 152.45 | 153.15 | 153.15 | 25 |
| May 14, 2024 | 153.15 | 153.90 | 152.55 | 152.55 | 152.55 | 135 |
| May 13, 2024 | 155.10 | 155.10 | 154.60 | 154.60 | 154.60 | - |
| May 10, 2024 | 154.05 | 155.50 | 154.05 | 154.55 | 154.55 | 444 |
| May 09, 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
| May 08, 2024 | 153.50 | 153.75 | 152.05 | 153.75 | 153.75 | 200 |
| May 07, 2024 | 154.10 | 156.20 | 153.80 | 153.80 | 153.80 | 400 |
| May 07, 2024 | 0.285 Dividend | |||||
| May 06, 2024 | 152.15 | 152.90 | 151.20 | 152.90 | 152.61 | 145 |
| May 03, 2024 | 152.25 | 152.30 | 151.20 | 152.00 | 151.72 | 230 |
| May 02, 2024 | 151.05 | 151.65 | 149.65 | 151.65 | 151.37 | 790 |
| Apr 30, 2024 | 153.45 | 153.45 | 152.75 | 152.75 | 152.47 | 20 |
| Apr 29, 2024 | 152.20 | 153.60 | 152.20 | 153.60 | 153.31 | - |
| Apr 26, 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.36 | - |
| Apr 25, 2024 | 153.95 | 154.05 | 151.45 | 151.85 | 151.57 | 90 |
| Apr 24, 2024 | 154.90 | 155.00 | 154.45 | 155.00 | 154.71 | 60 |
| Apr 23, 2024 | 155.70 | 155.90 | 155.25 | 155.70 | 155.41 | 195 |
| Apr 22, 2024 | 154.50 | 155.75 | 154.30 | 155.75 | 155.46 | 95 |
| Apr 19, 2024 | 153.40 | 154.30 | 153.40 | 154.30 | 154.01 | - |
| Apr 18, 2024 | 153.90 | 155.85 | 153.65 | 154.65 | 154.36 | 180 |
| Apr 17, 2024 | 154.65 | 154.65 | 154.00 | 154.10 | 153.81 | 310 |
| Apr 16, 2024 | 155.05 | 155.15 | 154.00 | 155.15 | 154.86 | 80 |
| Apr 15, 2024 | 156.65 | 158.20 | 156.25 | 158.20 | 157.91 | 222 |
| Apr 12, 2024 | 156.15 | 156.60 | 154.95 | 156.60 | 156.31 | 289 |
| Apr 11, 2024 | 156.25 | 156.40 | 155.40 | 155.40 | 155.11 | 40 |
| Apr 10, 2024 | 154.65 | 155.85 | 154.25 | 154.25 | 153.96 | 50 |
| Apr 09, 2024 | 154.40 | 155.10 | 153.45 | 155.10 | 154.81 | 233 |
| Apr 08, 2024 | 154.40 | 154.45 | 153.70 | 153.70 | 153.41 | 125 |
| Apr 05, 2024 | 154.00 | 155.00 | 154.00 | 154.10 | 153.81 | 41 |
| Apr 04, 2024 | 154.80 | 155.05 | 154.55 | 155.05 | 154.76 | 35 |
| Apr 03, 2024 | 157.00 | 157.00 | 155.00 | 155.00 | 154.71 | 355 |
| Apr 02, 2024 | 158.05 | 159.50 | 157.45 | 157.65 | 157.36 | 166 |
| Mar 28, 2024 | 157.95 | 159.10 | 157.95 | 159.10 | 158.80 | 105 |
| Mar 27, 2024 | 157.00 | 158.50 | 157.00 | 158.50 | 158.20 | 65 |
| Mar 26, 2024 | 157.05 | 157.25 | 157.05 | 157.25 | 156.96 | 99 |
| Mar 25, 2024 | 157.05 | 158.10 | 157.05 | 157.75 | 157.46 | 37 |
| Mar 22, 2024 | 156.55 | 157.45 | 156.50 | 157.45 | 157.16 | 100 |
| Mar 21, 2024 | 155.70 | 157.40 | 155.70 | 157.40 | 157.11 | 220 |
| Mar 20, 2024 | 158.25 | 158.25 | 157.55 | 158.15 | 157.86 | 75 |
| Mar 19, 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 156.91 | 75 |
| Mar 18, 2024 | 156.85 | 157.30 | 156.85 | 157.30 | 157.01 | 120 |
| Mar 15, 2024 | 155.05 | 156.05 | 153.35 | 155.50 | 155.21 | 555 |
| Mar 14, 2024 | 155.00 | 155.35 | 154.70 | 155.35 | 155.06 | 170 |
| Mar 13, 2024 | 154.05 | 154.65 | 152.80 | 154.40 | 154.11 | 487 |
| Mar 12, 2024 | 153.10 | 154.95 | 153.00 | 154.95 | 154.66 | 62 |
| Mar 11, 2024 | 151.85 | 152.95 | 150.50 | 152.45 | 152.17 | 805 |
| Mar 08, 2024 | 152.80 | 153.00 | 151.75 | 151.75 | 151.47 | 304 |
| Mar 07, 2024 | 153.05 | 153.95 | 153.05 | 153.95 | 153.66 | 180 |
| Mar 06, 2024 | 152.50 | 155.05 | 152.50 | 155.05 | 154.76 | 85 |
| Mar 05, 2024 | 152.25 | 153.00 | 151.30 | 153.00 | 152.71 | 245 |
| Mar 04, 2024 | 151.00 | 152.00 | 150.50 | 151.85 | 151.57 | 193 |
| Mar 01, 2024 | 152.65 | 153.70 | 151.90 | 153.40 | 153.11 | 548 |
| Feb 29, 2024 | 153.00 | 153.00 | 151.15 | 151.15 | 150.87 | 4 |
| Feb 28, 2024 | 154.20 | 155.30 | 153.55 | 155.30 | 155.01 | 276 |
| Feb 27, 2024 | 155.55 | 155.55 | 155.25 | 155.35 | 155.06 | 70 |
| Feb 27, 2024 | 0.285 Dividend | |||||
| Feb 26, 2024 | 155.85 | 157.05 | 155.65 | 156.95 | 156.37 | 212 |
| Feb 23, 2024 | 157.55 | 158.20 | 156.65 | 156.65 | 156.07 | 280 |
| Feb 22, 2024 | 154.15 | 158.00 | 154.00 | 158.00 | 157.42 | 164 |
| Feb 21, 2024 | 154.15 | 154.65 | 153.10 | 154.65 | 154.08 | 580 |
| Feb 20, 2024 | 154.00 | 154.95 | 152.35 | 154.95 | 154.38 | 140 |
| Feb 19, 2024 | 155.60 | 155.90 | 154.00 | 154.00 | 153.43 | 465 |
| Feb 16, 2024 | 152.55 | 154.70 | 149.90 | 154.70 | 154.13 | 911 |
| Feb 15, 2024 | 153.75 | 154.70 | 151.25 | 152.95 | 152.39 | 526 |
| Feb 14, 2024 | 148.90 | 150.65 | 146.85 | 148.80 | 148.25 | 331 |
| Feb 13, 2024 | 142.00 | 146.55 | 142.00 | 146.55 | 146.01 | 80 |
| Feb 12, 2024 | 143.90 | 144.10 | 143.05 | 143.80 | 143.27 | 345 |
| Feb 09, 2024 | 143.50 | 144.50 | 142.90 | 144.45 | 143.92 | 322 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.