Canada Markets open in 6 hrs 40 mins

Waste Connections, Inc. (WCN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.73+2.22 (+1.84%)
At close: 04:00PM EDT
123.40 +0.67 (+0.55%)
After hours: 06:51PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2022------
Jun 24, 2022121.48122.74121.20122.73122.73793,100
Jun 23, 2022118.65120.88117.83120.51120.51997,900
Jun 22, 2022115.95119.06115.60118.41118.41730,100
Jun 21, 2022116.60117.64115.41117.25117.25828,900
Jun 17, 2022115.38115.75113.50114.80114.80997,100
Jun 16, 2022116.15116.65114.59115.00115.00895,100
Jun 15, 2022118.16119.67116.07118.19118.19881,100
Jun 14, 2022119.51119.71116.92117.36117.36963,200
Jun 13, 2022121.46122.19119.22119.46119.46760,200
Jun 10, 2022123.28124.75121.48123.55123.55890,000
Jun 09, 2022128.50128.84124.36124.56124.56688,900
Jun 08, 2022130.00130.21128.26128.73128.73824,000
Jun 07, 2022128.96130.97128.59130.93130.93523,200
Jun 06, 2022129.52130.56128.74129.03129.03685,000
Jun 03, 2022130.00130.20128.73129.16129.16547,500
Jun 02, 2022127.48130.45126.79130.24130.24738,300
Jun 01, 2022127.96128.41127.08127.41127.41785,000
May 31, 2022128.43129.12127.24127.54127.541,764,100
May 27, 2022126.72128.57126.72128.49128.49701,500
May 26, 2022126.07127.02125.32126.35126.35554,800
May 25, 2022126.23126.48124.43125.17125.171,479,000
May 24, 2022126.04127.04125.42126.55126.55934,800
May 23, 2022124.99126.39124.17125.86125.86877,300
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 16, 2022125.97128.03125.75126.86126.862,140,200
May 13, 2022124.04126.22123.21125.93125.931,429,900
May 12, 2022122.42124.21121.31122.79122.791,025,700
May 11, 2022123.35125.49122.49122.67122.67997,600
May 10, 2022124.07125.30121.37123.36123.361,466,300
May 09, 2022126.22126.65122.59122.92122.921,239,000
May 06, 2022125.02127.78125.02126.75126.751,300,400
May 05, 2022129.96130.61125.94127.40127.401,594,700
May 04, 2022132.76132.80128.27131.11131.112,420,000
May 03, 2022134.55135.55133.45133.95133.951,583,100
May 02, 2022137.16138.21133.38134.54134.541,235,600
Apr 29, 2022141.15141.31137.69137.97137.971,020,000
Apr 28, 2022140.31142.11139.55141.41141.41798,300
Apr 27, 2022137.86140.83137.62139.95139.95980,700
Apr 26, 2022137.28140.61136.27137.50137.501,322,300
Apr 25, 2022137.06137.49134.83136.25136.25854,000
Apr 22, 2022139.58139.92136.91137.02137.02738,900
Apr 21, 2022141.10142.10138.95139.37139.37885,500
Apr 20, 2022139.31140.59138.55139.97139.971,240,100
Apr 19, 2022138.57139.48137.49138.37138.371,122,700
Apr 18, 2022138.88139.79137.91138.36138.36661,600
Apr 14, 2022139.79141.09139.03139.08139.08692,400
Apr 13, 2022142.18142.45139.68139.80139.80937,000
Apr 12, 2022143.67144.11141.36141.59141.59868,000
Apr 11, 2022144.49144.90143.22143.69143.69712,700
Apr 08, 2022144.53145.62143.79144.89144.891,154,700
Apr 07, 2022140.74144.66140.23144.30144.301,660,200
Apr 06, 2022140.00142.19139.77141.75141.751,377,600
Apr 05, 2022140.59142.76140.25140.58140.58714,500
Apr 04, 2022139.40140.85138.91140.46140.46983,200
Apr 01, 2022139.57140.46138.54139.73139.73989,900
Mar 31, 2022139.76141.22139.70139.70139.701,181,900
Mar 30, 2022138.27139.79137.98139.69139.69638,600
Mar 29, 2022138.11138.94136.91138.33138.33897,100
Mar 28, 2022134.83137.68134.54137.36137.36714,700
Mar 25, 2022134.24135.05133.87134.88134.88606,500
Mar 24, 2022134.89134.95133.01133.75133.751,291,000
Mar 23, 2022134.97136.03134.15134.41134.41890,500
Mar 22, 2022137.47137.50134.98135.26135.26840,300
Mar 21, 2022137.76138.35136.49137.17137.17769,900
Mar 18, 2022136.87138.39135.71138.10138.101,257,900
Mar 17, 2022135.94137.82135.07137.75137.751,268,000
Mar 16, 2022136.44137.82133.96135.63135.631,522,800
Mar 15, 2022135.61136.85134.83135.93135.932,005,200
Mar 14, 2022134.89135.27133.83134.64134.641,633,000
Mar 11, 2022134.49135.21134.03134.22134.221,105,800
Mar 10, 2022131.12133.73131.12133.68133.681,104,800
Mar 09, 2022129.94132.89129.67132.13132.131,104,500
Mar 08, 2022132.32133.74129.12129.16129.162,066,200
Mar 07, 2022134.75136.09133.16133.75133.752,048,100
Mar 04, 2022130.02135.12129.88134.83134.831,601,400
Mar 03, 2022129.40131.31128.97130.79130.79892,700
Mar 02, 2022126.08129.04125.48128.64128.641,096,000
Mar 01, 2022123.68125.95123.48125.81125.811,396,200
Mar 01, 20220.23 Dividend
Feb 28, 2022123.27124.31122.66123.49123.261,107,000
Feb 25, 2022121.41124.14121.22124.01123.781,471,700
Feb 24, 2022116.73121.89115.75121.54121.311,797,800
Feb 23, 2022121.15121.50118.35118.67118.451,446,600
Feb 22, 2022120.65121.55120.14120.61120.391,777,100
Feb 18, 2022120.50122.27120.28121.00120.772,550,100
Feb 17, 2022119.25122.97118.75120.46120.241,811,800
Feb 16, 2022119.19120.17118.25119.52119.301,280,100
Feb 15, 2022120.45120.79119.09119.60119.381,562,000
Feb 14, 2022120.22120.62118.52119.41119.192,639,100
Feb 11, 2022122.55122.90119.84120.64120.421,409,500
Feb 10, 2022122.29124.36121.93122.28122.05932,100
Feb 09, 2022122.94124.84122.94124.00123.77956,800
Feb 08, 2022121.98122.68121.76121.90121.671,491,200
Feb 07, 2022122.65123.73122.04122.17121.941,004,300
Feb 04, 2022123.30123.99122.47123.02122.79736,800
Feb 03, 2022125.42125.64123.49123.73123.501,384,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...