Canada markets close in 4 hours 19 minutes

Waste Connections, Inc. (WCN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
137.17-1.89 (-1.36%)
As of 11:41AM EDT. Market open.
Time Period:
Sept 29, 2021 - Sept 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 2022138.44138.73136.75137.17137.17244,135
Sept 28, 2022138.44139.71136.95139.06139.061,963,600
Sept 27, 2022140.58140.58137.06137.68137.681,100,000
Sept 26, 2022139.57140.52138.47139.43139.43783,200
Sept 23, 2022140.29140.50138.69139.72139.72847,700
Sept 22, 2022142.48142.48140.12141.06141.06901,200
Sept 21, 2022144.61145.51142.68142.76142.761,030,400
Sept 20, 2022145.82145.95142.88144.01144.011,148,600
Sept 19, 2022144.14145.79143.98145.68145.68649,200
Sept 16, 2022144.19145.26144.19144.81144.811,340,000
Sept 15, 2022146.34147.07145.31145.83145.831,002,100
Sept 14, 2022146.00147.70145.89146.68146.681,338,100
Sept 13, 2022146.46147.53145.87146.22146.221,809,600
Sept 12, 2022146.99148.20146.30148.00148.001,118,500
Sept 09, 2022145.91147.18145.57146.40146.401,079,700
Sept 08, 2022144.66146.02144.13145.57145.571,069,800
Sept 07, 2022141.26144.93140.99144.46144.46898,300
Sept 06, 2022140.63142.39140.63141.30141.301,125,200
Sept 02, 2022140.50142.08139.89140.55140.551,457,700
Sept 01, 2022137.34139.51137.32139.42139.421,474,800
Aug 31, 2022139.97140.44139.14139.18139.181,164,400
Aug 30, 2022140.99141.19138.92139.46139.46842,500
Aug 29, 2022138.75141.35138.60140.79140.79682,200
Aug 26, 2022142.80142.80139.52139.64139.64539,600
Aug 25, 2022142.04142.57140.87142.39142.39501,000
Aug 24, 2022140.98141.99140.76141.41141.41424,600
Aug 23, 2022140.97141.44140.24140.93140.93339,100
Aug 22, 2022140.75142.15140.75141.56141.56546,500
Aug 19, 2022142.55142.79141.56141.87141.87562,900
Aug 18, 2022144.14144.29142.12142.39142.39486,700
Aug 17, 2022143.29144.46142.93143.92143.92648,400
Aug 17, 20220.23 Dividend
Aug 16, 2022141.38144.08140.78143.71143.48883,100
Aug 15, 2022141.15142.15140.81141.70141.47378,300
Aug 12, 2022139.00141.67138.65141.56141.33464,400
Aug 11, 2022140.18140.58138.81138.97138.75515,300
Aug 10, 2022141.02141.23139.21140.00139.78834,500
Aug 09, 2022139.83141.02139.10139.73139.51823,800
Aug 08, 2022139.19140.47138.67139.49139.27795,000
Aug 05, 2022138.28138.66136.81138.33138.11789,600
Aug 04, 2022135.81140.87135.81139.29139.071,742,600
Aug 03, 2022134.35136.66132.25135.73135.511,186,900
Aug 02, 2022131.66132.84131.11131.15130.94774,900
Aug 01, 2022132.75133.00131.76132.15131.94837,000
Jul 29, 2022131.63133.52131.17133.37133.161,086,900
Jul 28, 2022128.24131.26127.74130.95130.74563,200
Jul 27, 2022126.92128.79126.59128.19127.98993,900
Jul 26, 2022126.85127.26125.60126.35126.15970,700
Jul 25, 2022126.17127.41126.17127.38127.18670,400
Jul 22, 2022127.36128.36125.69126.26126.06604,500
Jul 21, 2022125.41127.90125.10127.59127.39673,300
Jul 20, 2022125.33126.09124.67125.21125.01531,400
Jul 19, 2022124.14125.43123.36125.30125.10590,100
Jul 18, 2022124.66124.75122.49122.80122.60537,800
Jul 15, 2022125.27125.83123.90124.44124.24806,900
Jul 14, 2022122.39124.78121.98124.22124.02768,400
Jul 13, 2022121.34123.89121.20123.13122.93655,200
Jul 12, 2022124.72125.24122.11122.43122.231,120,000
Jul 11, 2022125.55126.33124.66125.12124.92479,300
Jul 08, 2022125.93126.17124.92125.51125.31480,900
Jul 07, 2022126.04126.54125.47126.06125.86932,900
Jul 06, 2022124.94127.11124.92126.25126.051,012,000
Jul 05, 2022124.15124.99122.75124.62124.421,240,000
Jul 01, 2022123.73125.59123.70125.32125.12550,400
Jun 30, 2022123.87125.04123.13123.96123.761,642,100
Jun 29, 2022122.16124.77121.37124.62124.421,007,700
Jun 28, 2022123.44124.45121.43121.62121.43625,700
Jun 27, 2022122.19123.87121.86123.11122.91647,300
Jun 24, 2022121.48122.74121.20122.73122.53793,100
Jun 23, 2022118.65120.88117.83120.51120.32997,900
Jun 22, 2022115.95119.06115.60118.41118.22730,100
Jun 21, 2022116.60117.64115.41117.25117.06828,900
Jun 17, 2022115.38115.75113.50114.80114.62997,100
Jun 16, 2022116.15116.65114.59115.00114.82895,100
Jun 15, 2022118.16119.67116.07118.19118.00881,100
Jun 14, 2022119.51119.71116.92117.36117.17963,200
Jun 13, 2022121.46122.19119.22119.46119.27760,200
Jun 10, 2022123.28124.75121.48123.55123.35890,000
Jun 09, 2022128.50128.84124.36124.56124.36688,900
Jun 08, 2022130.00130.21128.26128.73128.52824,000
Jun 07, 2022128.96130.97128.59130.93130.72523,200
Jun 06, 2022129.52130.56128.74129.03128.82685,000
Jun 03, 2022130.00130.20128.73129.16128.95547,500
Jun 02, 2022127.48130.45126.79130.24130.03738,300
Jun 01, 2022127.96128.41127.08127.41127.21785,000
May 31, 2022128.43129.12127.24127.54127.341,764,100
May 27, 2022126.72128.57126.72128.49128.28701,500
May 26, 2022126.07127.02125.32126.35126.15554,800
May 25, 2022126.23126.48124.43125.17124.971,479,000
May 24, 2022126.04127.04125.42126.55126.35934,800
May 23, 2022124.99126.39124.17125.86125.66877,300
May 20, 2022123.01124.65122.09124.58124.38706,100
May 19, 2022123.01124.18121.67122.34122.141,467,700
May 18, 2022126.62127.52122.81123.35123.151,187,000
May 17, 2022127.02127.84125.83127.37127.17912,000
May 17, 20220.23 Dividend
May 16, 2022125.97128.03125.75126.86126.432,140,200
May 13, 2022124.04126.22123.21125.93125.501,429,900
May 12, 2022122.42124.21121.31122.79122.371,025,700
May 11, 2022123.35125.49122.49122.67122.25997,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...