Canada markets close in 5 hours 32 minutes

Waste Connections, Inc. (WCN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
165.84+0.44 (+0.27%)
As of 10:26AM EDT. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 2024165.35166.19165.59165.84165.8436,023
May 08, 2024165.50165.94164.71165.40165.40425,200
May 07, 2024166.60166.97164.69165.50165.501,788,000
May 07, 20240.285 Dividend
May 06, 2024164.81166.75164.20166.61166.321,429,300
May 03, 2024163.87165.24163.87164.18163.90722,300
May 02, 2024162.50163.72161.85163.36163.08798,300
May 01, 2024162.05163.44160.83162.06161.781,225,500
Apr 30, 2024164.88165.00162.05162.09161.811,056,500
Apr 29, 2024163.63165.93163.55164.65164.37933,300
Apr 26, 2024165.05165.40162.83163.48163.201,086,600
Apr 25, 2024163.11166.83160.85165.18164.901,618,300
Apr 24, 2024166.29166.85165.68166.18165.901,289,300
Apr 23, 2024166.92167.35165.88166.17165.89942,000
Apr 22, 2024166.05167.49165.70166.27165.991,849,700
Apr 19, 2024164.53165.53164.15165.02164.741,187,900
Apr 18, 2024164.91165.71163.71164.36164.08628,400
Apr 17, 2024165.51165.58163.71164.68164.40678,800
Apr 16, 2024165.70166.29164.44164.67164.39936,900
Apr 15, 2024168.86169.56164.77165.77165.49623,700
Apr 12, 2024167.18167.93165.93167.12166.83677,400
Apr 11, 2024167.55168.61166.18167.54167.25479,100
Apr 10, 2024167.11168.60165.91168.41168.12809,600
Apr 09, 2024168.73168.89166.53168.36168.07608,900
Apr 08, 2024168.33168.75167.10168.26167.97577,200
Apr 05, 2024167.69168.88166.90168.01167.72474,600
Apr 04, 2024169.23170.30166.99167.30167.01836,200
Apr 03, 2024169.46170.00168.22168.27167.98559,800
Apr 02, 2024169.91170.68169.04169.44169.15662,000
Apr 01, 2024171.68171.68169.03170.38170.09447,300
Mar 28, 2024172.42173.03171.37172.01171.72473,800
Mar 27, 2024170.89172.33170.42171.69171.40531,900
Mar 26, 2024170.02171.03169.71170.03169.74653,600
Mar 25, 2024171.09171.93170.28170.33170.04529,400
Mar 22, 2024171.96172.08170.29170.88170.59586,500
Mar 21, 2024170.37172.24170.01171.51171.22626,700
Mar 20, 2024172.00172.31170.23170.37170.08691,700
Mar 19, 2024171.51172.19170.09172.13171.84741,800
Mar 18, 2024171.56172.41171.01171.74171.45562,100
Mar 15, 2024168.41171.10168.41170.93170.641,104,200
Mar 14, 2024170.50170.57168.10169.23168.94662,800
Mar 13, 2024169.10170.12168.65169.82169.53622,500
Mar 12, 2024167.52169.41167.49168.76168.47684,300
Mar 11, 2024166.75167.82166.33167.80167.51999,300
Mar 08, 2024168.56168.87166.26166.80166.51944,900
Mar 07, 2024168.49168.99167.36168.10167.81659,400
Mar 06, 2024167.86169.16167.50168.04167.75775,200
Mar 05, 2024165.83167.64165.83167.48167.19816,000
Mar 04, 2024165.35166.59164.98166.00165.721,360,100
Mar 01, 2024165.70166.89164.80165.40165.12769,400
Feb 29, 2024166.23166.91164.35166.44166.161,439,800
Feb 28, 2024168.25169.37166.88167.19166.90802,500
Feb 27, 2024169.48169.48167.15168.33168.041,452,400
Feb 27, 20240.285 Dividend
Feb 26, 2024170.99171.49169.89169.92169.34628,800
Feb 23, 2024170.39171.00169.31170.15169.57828,100
Feb 22, 2024167.22170.94167.22170.49169.911,182,800
Feb 21, 2024167.21168.02166.06167.31166.741,030,100
Feb 20, 2024166.62169.09166.51167.21166.641,200,600
Feb 16, 2024166.21168.33165.12167.87167.301,001,300
Feb 15, 2024163.25165.45162.69165.45164.891,367,600
Feb 14, 2024161.95164.30158.16164.12163.562,644,500
Feb 13, 2024154.01157.91153.07156.55156.022,113,600
Feb 12, 2024156.08156.37153.91154.38153.861,416,100
Feb 09, 2024156.59157.10155.57156.71156.18744,700
Feb 08, 2024156.80156.95155.94155.98155.45841,000
Feb 07, 2024157.19157.68156.64156.96156.43712,100
Feb 06, 2024158.41158.41156.37156.94156.41637,400
Feb 05, 2024158.00158.28156.34157.17156.641,357,900
Feb 02, 2024158.33158.49156.54158.06157.52763,000
Feb 01, 2024156.27158.41155.54158.40157.86733,100
Jan 31, 2024157.43158.24154.63155.26154.731,135,400
Jan 30, 2024155.29156.67154.68156.65156.12805,700
Jan 29, 2024154.56155.92154.32155.90155.37782,900
Jan 26, 2024153.78154.63152.86154.41153.89985,500
Jan 25, 2024151.80153.53151.32153.43152.91983,600
Jan 24, 2024153.96154.58151.43151.80151.291,391,700
Jan 23, 2024152.60153.46152.11153.35152.832,890,100
Jan 22, 2024152.65153.72151.37152.60152.08843,100
Jan 19, 2024149.56152.66149.37152.20151.681,083,800
Jan 18, 2024147.09149.66146.51149.59149.08812,500
Jan 17, 2024146.30147.58145.35146.72146.22849,600
Jan 16, 2024147.98148.12146.16146.83146.33785,500
Jan 12, 2024149.00149.10147.25148.92148.42583,700
Jan 11, 2024149.06149.31146.61148.05147.55613,200
Jan 10, 2024147.00148.90147.00148.64148.14589,700
Jan 09, 2024146.97147.72146.43147.28146.78799,600
Jan 08, 2024146.47147.11145.54146.97146.47728,000
Jan 05, 2024146.94147.88145.64146.48145.98598,500
Jan 04, 2024147.89148.47147.27147.48146.98995,000
Jan 03, 2024148.54149.07147.45147.46146.96696,300
Jan 02, 2024147.82149.46147.53148.63148.13525,400
Dec 29, 2023148.72149.48148.50149.27148.76460,000
Dec 28, 2023148.44148.97147.72148.82148.32482,200
Dec 27, 2023147.52148.38147.52147.98147.48763,700
Dec 26, 2023147.36148.69146.85148.15147.65655,000
Dec 22, 2023147.72148.21147.29147.33146.83732,700
Dec 21, 2023146.36148.31146.26147.30146.80606,900
Dec 20, 2023147.23147.97146.21146.40145.90922,900
Dec 19, 2023148.41148.41146.83147.34146.84797,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...