Canada markets closed

Waste Connections, Inc. (WCN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
124.58+2.24 (+1.83%)
At close: 04:00PM EDT
120.01 -4.57 (-3.67%)
Pre-Market: 07:10AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022123.01124.65122.09124.58124.58706,100
May 19, 2022123.01124.18121.67122.34122.341,467,700
May 18, 2022126.62127.52122.81123.35123.351,187,000
May 17, 2022127.02127.84125.83127.37127.37912,000
May 17, 20220.23 Dividend
May 16, 2022125.97128.03125.75126.86126.632,140,200
May 13, 2022124.04126.22123.21125.93125.701,429,900
May 12, 2022122.42124.21121.31122.79122.571,025,700
May 11, 2022123.35125.49122.49122.67122.45997,600
May 10, 2022124.07125.30121.37123.36123.141,466,300
May 09, 2022126.22126.65122.59122.92122.701,239,000
May 06, 2022125.02127.78125.02126.75126.521,300,400
May 05, 2022129.96130.61125.94127.40127.171,594,700
May 04, 2022132.76132.80128.27131.11130.872,420,000
May 03, 2022134.55135.55133.45133.95133.711,583,100
May 02, 2022137.16138.21133.38134.54134.301,235,600
Apr 29, 2022141.15141.31137.69137.97137.721,020,000
Apr 28, 2022140.31142.11139.55141.41141.15798,300
Apr 27, 2022137.86140.83137.62139.95139.70980,700
Apr 26, 2022137.28140.61136.27137.50137.251,322,300
Apr 25, 2022137.06137.49134.83136.25136.00854,000
Apr 22, 2022139.58139.92136.91137.02136.77738,900
Apr 21, 2022141.10142.10138.95139.37139.12885,500
Apr 20, 2022139.31140.59138.55139.97139.721,240,100
Apr 19, 2022138.57139.48137.49138.37138.121,122,700
Apr 18, 2022138.88139.79137.91138.36138.11661,600
Apr 14, 2022139.79141.09139.03139.08138.83692,400
Apr 13, 2022142.18142.45139.68139.80139.55937,000
Apr 12, 2022143.67144.11141.36141.59141.33868,000
Apr 11, 2022144.49144.90143.22143.69143.43712,700
Apr 08, 2022144.53145.62143.79144.89144.631,154,700
Apr 07, 2022140.74144.66140.23144.30144.041,660,200
Apr 06, 2022140.00142.19139.77141.75141.491,377,600
Apr 05, 2022140.59142.76140.25140.58140.33714,500
Apr 04, 2022139.40140.85138.91140.46140.21983,200
Apr 01, 2022139.57140.46138.54139.73139.48989,900
Mar 31, 2022139.76141.22139.70139.70139.451,181,900
Mar 30, 2022138.27139.79137.98139.69139.44638,600
Mar 29, 2022138.11138.94136.91138.33138.08897,100
Mar 28, 2022134.83137.68134.54137.36137.11714,700
Mar 25, 2022134.24135.05133.87134.88134.64606,500
Mar 24, 2022134.89134.95133.01133.75133.511,291,000
Mar 23, 2022134.97136.03134.15134.41134.17890,500
Mar 22, 2022137.47137.50134.98135.26135.01840,300
Mar 21, 2022137.76138.35136.49137.17136.92769,900
Mar 18, 2022136.87138.39135.71138.10137.851,257,900
Mar 17, 2022135.94137.82135.07137.75137.501,268,000
Mar 16, 2022136.44137.82133.96135.63135.381,522,800
Mar 15, 2022135.61136.85134.83135.93135.682,005,200
Mar 14, 2022134.89135.27133.83134.64134.401,633,000
Mar 11, 2022134.49135.21134.03134.22133.981,105,800
Mar 10, 2022131.12133.73131.12133.68133.441,104,800
Mar 09, 2022129.94132.89129.67132.13131.891,104,500
Mar 08, 2022132.32133.74129.12129.16128.932,066,200
Mar 07, 2022134.75136.09133.16133.75133.512,048,100
Mar 04, 2022130.02135.12129.88134.83134.591,601,400
Mar 03, 2022129.40131.31128.97130.79130.55892,700
Mar 02, 2022126.08129.04125.48128.64128.411,096,000
Mar 01, 2022123.68125.95123.48125.81125.581,396,200
Mar 01, 20220.23 Dividend
Feb 28, 2022123.27124.31122.66123.49123.041,107,000
Feb 25, 2022121.41124.14121.22124.01123.551,471,700
Feb 24, 2022116.73121.89115.75121.54121.091,797,800
Feb 23, 2022121.15121.50118.35118.67118.231,446,600
Feb 22, 2022120.65121.55120.14120.61120.171,777,100
Feb 18, 2022120.50122.27120.28121.00120.562,550,100
Feb 17, 2022119.25122.97118.75120.46120.021,811,800
Feb 16, 2022119.19120.17118.25119.52119.081,280,100
Feb 15, 2022120.45120.79119.09119.60119.161,562,000
Feb 14, 2022120.22120.62118.52119.41118.972,639,100
Feb 11, 2022122.55122.90119.84120.64120.201,409,500
Feb 10, 2022122.29124.36121.93122.28121.83932,100
Feb 09, 2022122.94124.84122.94124.00123.54956,800
Feb 08, 2022121.98122.68121.76121.90121.451,491,200
Feb 07, 2022122.65123.73122.04122.17121.721,004,300
Feb 04, 2022123.30123.99122.47123.02122.57736,800
Feb 03, 2022125.42125.64123.49123.73123.281,384,000
Feb 02, 2022124.39126.46123.98126.01125.551,613,800
Feb 01, 2022124.48125.65123.12124.82124.361,001,000
Jan 31, 2022123.29124.88122.92124.70124.241,208,500
Jan 28, 2022121.37123.60120.94123.54123.091,528,800
Jan 27, 2022122.91124.11121.26121.49121.041,387,400
Jan 26, 2022122.74124.64121.93122.59122.141,473,200
Jan 25, 2022122.59123.33120.47121.88121.431,553,900
Jan 24, 2022121.53123.71119.44123.30122.851,683,700
Jan 21, 2022122.94125.09122.01122.70122.251,517,300
Jan 20, 2022125.43126.43122.97123.06122.61697,400
Jan 19, 2022124.72125.77123.56124.53124.07913,200
Jan 18, 2022124.83124.83123.09124.31123.851,012,300
Jan 14, 2022126.13126.60124.84125.62125.161,531,700
Jan 13, 2022129.47129.50127.46127.65127.18988,400
Jan 12, 2022129.45130.01127.53129.04128.571,721,600
Jan 11, 2022128.34129.20126.65128.86128.391,236,600
Jan 10, 2022129.58129.71126.81127.91127.441,324,400
Jan 07, 2022131.06131.64129.71130.24129.76908,300
Jan 06, 2022129.44132.07129.40131.17130.69802,200
Jan 05, 2022133.41133.80130.15130.17129.691,191,400
Jan 04, 2022135.26135.42133.88133.97133.481,111,300
Jan 03, 2022136.13136.35132.14134.06133.57723,100
Dec 31, 2021135.63137.08135.59136.27135.77563,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...