Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waste Connections Inc (NY: WCN )

177.34 -1.18 (-0.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2024 178.64 179.09 177.22 177.34 1,166,870 -1.18(-0.66%)
Sep 26, 2024 181.27 182.00 178.50 178.52 977,655 -1.98(-1.10%)
Sep 25, 2024 179.76 180.77 179.12 180.50 1,565,386 +1.12(+0.62%)
Sep 24, 2024 180.55 180.55 178.32 179.38 2,377,350 -1.09(-0.60%)
Sep 23, 2024 179.94 180.85 178.89 180.47 711,466 +1.32(+0.74%)
Sep 20, 2024 179.00 179.67 177.62 179.15 1,732,659 -0.07(-0.04%)
Sep 19, 2024 179.70 180.37 178.09 179.22 893,434 +1.36(+0.76%)
Sep 18, 2024 181.50 181.66 177.37 177.86 1,797,315 -3.55(-1.96%)
Sep 17, 2024 185.50 185.62 181.35 181.41 957,126 -4.10(-2.21%)
Sep 16, 2024 186.20 186.84 184.54 185.51 477,682 -0.17(-0.09%)
Sep 13, 2024 186.13 186.55 185.40 185.68 495,081 -0.31(-0.17%)
Sep 12, 2024 184.72 186.32 183.87 185.99 666,883 +0.60(+0.32%)
Sep 11, 2024 184.68 185.78 182.20 185.39 812,553 +0.71(+0.38%)
Sep 10, 2024 184.89 185.47 183.89 184.68 526,056 -0.32(-0.17%)
Sep 09, 2024 183.50 185.94 183.50 185.00 851,518 +2.38(+1.30%)
Sep 06, 2024 184.97 185.64 182.15 182.62 1,192,791 -2.27(-1.23%)
Sep 05, 2024 184.78 185.05 183.04 184.89 453,574 +0.11(+0.06%)
Sep 04, 2024 185.49 186.22 184.12 184.78 627,826 -0.37(-0.20%)
Sep 03, 2024 186.23 186.45 184.39 185.15 611,592 -1.35(-0.72%)
Aug 30, 2024 185.48 186.84 184.92 186.50 1,054,227 +0.73(+0.39%)
Aug 29, 2024 186.04 187.53 185.41 185.77 627,266 +0.35(+0.19%)
Aug 28, 2024 186.89 186.89 184.24 185.42 615,512 -0.59(-0.32%)
Aug 27, 2024 186.74 187.16 185.98 186.01 609,693 -0.45(-0.24%)
Aug 26, 2024 187.00 187.50 185.84 186.46 480,285 +0.03(+0.02%)
Aug 23, 2024 184.97 186.44 184.97 186.43 407,828 +1.95(+1.06%)
Aug 22, 2024 184.68 185.39 183.80 184.48 821,003 +0.05(+0.03%)
Aug 21, 2024 182.73 184.77 182.56 184.43 772,074 +1.93(+1.06%)
Aug 20, 2024 182.68 182.97 182.01 182.50 860,633 -0.20(-0.11%)
Aug 19, 2024 182.25 183.46 181.85 182.70 441,206 +0.82(+0.45%)
Aug 16, 2024 183.17 183.65 181.64 181.88 558,723 -1.14(-0.62%)
Aug 15, 2024 182.10 183.24 181.53 183.02 460,859 +1.46(+0.80%)
Aug 14, 2024 180.38 181.97 180.14 181.56 481,905 +1.18(+0.65%)
Aug 13, 2024 180.00 180.51 179.18 180.38 556,341 +0.39(+0.22%)
Aug 12, 2024 180.59 181.00 179.26 179.99 664,254 -0.31(-0.17%)
Aug 09, 2024 180.22 180.87 178.66 180.30 846,821 +0.34(+0.19%)
Aug 08, 2024 180.02 181.51 179.59 179.96 995,997 +0.67(+0.37%)
Aug 07, 2024 178.89 180.59 178.14 179.29 967,294 +1.91(+1.08%)
Aug 06, 2024 177.02 179.83 176.20 177.38 907,360 +1.25(+0.71%)
Aug 05, 2024 175.50 178.65 173.34 176.13 1,671,750 -3.07(-1.72%)
Aug 02, 2024 177.74 179.95 176.85 179.20 1,060,390 +0.68(+0.38%)
Aug 01, 2024 177.63 178.55 176.16 178.52 701,794 +1.04(+0.58%)
Jul 31, 2024 177.05 178.12 177.05 177.49 964,195 +1.41(+0.80%)
Jul 30, 2024 175.86 177.86 175.86 176.08 757,987 +0.46(+0.26%)
Jul 29, 2024 175.81 176.86 174.92 175.62 847,992 +0.24(+0.14%)
Jul 26, 2024 176.34 176.81 174.62 175.38 1,141,899 +0.18(+0.10%)
Jul 25, 2024 180.37 181.20 173.70 175.20 2,177,361 -4.22(-2.35%)
Jul 24, 2024 179.39 180.90 178.72 179.42 1,352,680 -0.98(-0.54%)
Jul 23, 2024 182.12 182.12 180.36 180.40 882,286 -0.89(-0.49%)
Jul 22, 2024 180.70 181.47 180.06 181.29 982,678 +1.23(+0.68%)
Jul 19, 2024 181.51 181.71 179.60 180.06 670,110 -0.94(-0.52%)
Jul 18, 2024 182.03 182.59 180.68 181.00 797,677 -1.06(-0.58%)
Jul 17, 2024 181.47 182.70 181.00 182.06 919,326 +0.01(+0.01%)
Jul 16, 2024 180.22 182.13 179.75 182.05 855,115 +2.35(+1.31%)
Jul 15, 2024 180.38 181.50 179.68 179.70 863,370 -0.54(-0.30%)
Jul 12, 2024 179.42 181.10 179.34 180.24 999,253 +1.56(+0.87%)
Jul 11, 2024 179.77 180.99 178.15 178.68 953,145 -1.04(-0.58%)
Jul 10, 2024 178.36 180.33 177.95 179.72 963,367 +1.88(+1.06%)
Jul 09, 2024 177.24 178.42 177.24 177.84 849,651 +0.61(+0.34%)
Jul 08, 2024 176.99 178.27 176.99 177.24 1,032,586 +0.27(+0.15%)
Jul 05, 2024 179.16 179.16 176.67 176.97 851,784 -0.27(-0.15%)
Jul 03, 2024 176.06 177.59 175.33 177.24 567,901 +2.46(+1.41%)
Jul 02, 2024 174.99 175.38 172.67 174.78 924,554 +1.14(+0.66%)
Jul 01, 2024 175.66 176.85 172.53 173.64 1,019,849 -1.44(-0.82%)
Jun 28, 2024 175.76 176.97 175.03 175.08 997,588 -0.42(-0.24%)
Jun 27, 2024 173.80 175.54 173.39 175.50 860,197 +2.06(+1.19%)
Jun 26, 2024 174.36 174.36 173.02 173.44 1,038,389 -1.30(-0.74%)
Jun 25, 2024 175.72 176.23 174.18 174.74 880,098 -0.56(-0.32%)
Jun 24, 2024 174.92 175.91 174.54 175.30 968,685 +0.97(+0.56%)
Jun 21, 2024 173.88 175.15 173.01 174.33 1,046,302 +0.71(+0.41%)
Jun 20, 2024 172.37 174.25 172.18 173.62 1,015,694 +0.85(+0.49%)
Jun 18, 2024 172.82 173.61 171.37 172.77 705,173 +0.22(+0.13%)
Jun 17, 2024 168.33 173.05 167.24 172.55 1,452,953 +4.21(+2.50%)
Jun 14, 2024 166.85 168.79 166.17 168.34 570,403 +1.53(+0.92%)
Jun 13, 2024 166.65 167.14 164.94 166.81 492,539 +0.16(+0.10%)
Jun 12, 2024 167.73 168.35 166.55 166.65 875,800 +0.16(+0.10%)
Jun 11, 2024 167.04 167.66 166.14 166.49 691,327 -1.03(-0.61%)
Jun 10, 2024 165.16 167.79 165.16 167.52 865,109 +2.25(+1.36%)
Jun 07, 2024 167.82 169.60 165.09 165.27 1,415,487 -3.44(-2.04%)
Jun 06, 2024 168.91 170.19 167.97 168.71 842,104 +0.35(+0.21%)
Jun 05, 2024 166.63 168.91 165.56 168.36 1,624,176 +2.31(+1.39%)
Jun 04, 2024 162.88 166.11 161.06 166.05 1,430,840 +3.15(+1.93%)
Jun 03, 2024 164.06 165.33 160.87 162.91 1,099,054 -1.15(-0.70%)
May 31, 2024 162.00 164.07 161.10 164.06 1,258,097 +2.72(+1.68%)
May 30, 2024 160.51 161.79 160.08 161.34 655,264 +1.17(+0.73%)
May 29, 2024 161.60 161.95 160.14 160.17 385,371 -2.43(-1.49%)
May 28, 2024 164.74 164.82 162.50 162.60 715,640 -2.61(-1.58%)
May 24, 2024 164.74 165.66 163.61 165.21 395,221 +0.91(+0.55%)
May 23, 2024 165.88 166.46 163.78 164.30 530,790 -1.01(-0.61%)
May 22, 2024 164.93 165.74 164.51 165.30 742,386 +0.42(+0.25%)
May 21, 2024 165.73 166.21 164.60 164.88 548,874 -0.43(-0.26%)
May 20, 2024 167.07 167.80 165.13 165.31 486,839 -2.01(-1.20%)
May 17, 2024 166.45 167.47 165.33 167.32 650,049 +0.92(+0.55%)
May 16, 2024 165.68 166.42 164.94 166.40 487,809 +0.91(+0.55%)
May 15, 2024 165.37 166.45 165.07 165.49 434,778 +0.10(+0.06%)
May 14, 2024 165.57 166.96 164.72 165.39 911,700 -0.43(-0.26%)
May 13, 2024 166.96 167.35 164.58 165.82 698,255 -1.29(-0.77%)
May 10, 2024 166.63 167.48 165.81 167.11 679,969 +1.24(+0.75%)
May 09, 2024 165.09 166.08 165.06 165.87 411,295 +0.74(+0.45%)
May 08, 2024 165.24 165.67 164.45 165.13 425,931 -0.10(-0.06%)
May 07, 2024 166.33 166.70 164.43 165.24 1,790,893 -0.82(-0.50%)
May 06, 2024 164.26 166.20 163.66 166.06 1,434,092 +2.42(+1.48%)
May 03, 2024 163.33 164.69 163.33 163.64 724,654 +0.82(+0.50%)
May 02, 2024 161.96 163.18 161.31 162.82 800,909 +1.30(+0.80%)
May 01, 2024 161.51 162.90 160.30 161.52 1,229,577 -0.03(-0.02%)
Apr 30, 2024 164.33 164.45 161.51 161.55 1,059,997 -2.55(-1.56%)
Apr 29, 2024 163.09 165.38 163.01 164.10 950,951 +1.17(+0.72%)
Apr 26, 2024 164.50 164.85 162.29 162.94 1,090,161 -1.69(-1.03%)
Apr 25, 2024 162.57 166.28 160.32 164.63 1,623,743 -1.00(-0.60%)
Apr 24, 2024 165.74 166.30 165.13 165.63 1,293,562 +0.01(+0.01%)
Apr 23, 2024 166.37 166.80 165.33 165.62 945,120 -0.10(-0.06%)
Apr 22, 2024 165.50 166.94 165.15 165.72 1,855,828 +1.25(+0.76%)
Apr 19, 2024 163.99 164.98 163.60 164.47 1,192,363 +0.66(+0.40%)
Apr 18, 2024 164.36 165.16 163.17 163.82 630,672 -0.32(-0.19%)
Apr 17, 2024 164.96 165.03 163.16 164.13 681,072 +0.01(+0.01%)
Apr 16, 2024 165.15 165.74 163.90 164.12 940,010 -1.10(-0.66%)
Apr 15, 2024 168.30 168.99 164.22 165.22 625,782 -1.34(-0.81%)
Apr 12, 2024 166.63 167.37 165.38 166.57 679,624 -0.42(-0.25%)
Apr 11, 2024 167.00 168.05 165.63 166.99 480,698 -0.87(-0.52%)
Apr 10, 2024 166.56 168.04 165.36 167.85 812,294 +0.05(+0.03%)
Apr 09, 2024 168.17 168.33 165.98 167.80 610,960 +0.10(+0.06%)
Apr 08, 2024 167.77 168.19 166.55 167.70 579,108 +0.25(+0.15%)
Apr 05, 2024 167.13 168.32 166.35 167.45 476,166 +0.71(+0.42%)
Apr 04, 2024 168.67 169.74 166.44 166.75 838,961 -0.97(-0.58%)
Apr 03, 2024 168.90 169.44 167.66 167.71 561,653 -1.17(-0.69%)
Apr 02, 2024 169.35 170.12 168.48 168.88 664,209 -0.94(-0.55%)
Apr 01, 2024 171.11 171.11 168.47 169.82 448,759 -1.62(-0.95%)
Mar 28, 2024 171.85 171.08 171.08 171.44 475,326 +0.32(+0.19%)
Mar 27, 2024 170.32 171.76 169.86 171.12 533,697 +1.65(+0.98%)
Mar 26, 2024 169.46 170.47 169.15 169.47 655,772 -0.30(-0.18%)
Mar 25, 2024 170.52 171.36 169.72 169.77 531,178 -0.55(-0.32%)
Mar 22, 2024 171.39 171.50 169.73 170.31 588,483 -0.63(-0.37%)
Mar 21, 2024 169.81 171.66 169.45 170.94 628,828 +1.14(+0.67%)
Mar 20, 2024 171.43 171.73 169.67 169.81 693,960 -1.75(-1.02%)
Mar 19, 2024 170.94 171.62 169.53 171.56 744,312 +0.39(+0.23%)
Mar 18, 2024 170.99 171.84 170.44 171.17 563,987 +0.81(+0.47%)
Mar 15, 2024 167.85 170.53 167.85 170.36 1,107,855 +1.69(+1.00%)
Mar 14, 2024 169.94 170.00 167.54 168.67 664,976 -0.59(-0.35%)
Mar 13, 2024 168.54 169.56 168.09 169.26 624,609 +1.06(+0.63%)
Mar 12, 2024 166.97 168.85 166.94 168.20 686,555 +0.96(+0.57%)
Mar 11, 2024 166.20 167.26 165.78 167.24 1,007,849 +1.00(+0.60%)
Mar 08, 2024 168.00 168.31 165.71 166.25 948,046 -1.30(-0.77%)
Mar 07, 2024 167.93 168.43 166.80 167.54 661,566 +0.06(+0.04%)
Mar 06, 2024 167.30 168.60 167.22 167.48 777,794 +0.56(+0.33%)
Mar 05, 2024 165.28 167.09 165.28 166.93 818,664 +1.48(+0.89%)
Mar 04, 2024 164.80 166.04 164.43 165.45 1,364,615 +0.60(+0.36%)
Mar 01, 2024 165.15 166.34 164.25 164.85 771,952 -1.04(-0.63%)
Feb 29, 2024 165.68 166.36 163.81 165.89 1,444,597 -0.75(-0.45%)
Feb 28, 2024 167.69 168.81 166.33 166.64 805,205 -1.14(-0.68%)
Feb 27, 2024 168.92 168.92 166.60 167.77 1,457,265 -1.30(-0.77%)
Feb 26, 2024 170.14 170.63 169.04 169.07 631,914 -0.23(-0.14%)
Feb 23, 2024 169.54 170.15 168.47 169.30 832,268 -0.34(-0.20%)
Feb 22, 2024 166.39 170.08 166.39 169.64 1,188,717 +3.16(+1.90%)
Feb 21, 2024 166.38 167.18 165.23 166.48 1,035,304 +0.10(+0.06%)
Feb 20, 2024 165.79 168.25 165.68 166.38 1,206,596 -0.66(-0.39%)
Feb 16, 2024 165.38 167.49 164.30 167.03 1,006,305 +2.41(+1.46%)
Feb 15, 2024 162.44 164.62 161.88 164.62 1,374,493 +1.32(+0.81%)
Feb 14, 2024 161.14 163.48 157.37 163.30 2,657,781 +7.53(+4.84%)
Feb 13, 2024 153.24 157.12 152.30 155.77 2,124,158 +2.16(+1.41%)
Feb 12, 2024 155.30 155.59 153.14 153.61 1,423,243 -2.32(-1.49%)
Feb 09, 2024 155.81 156.32 154.79 155.93 748,428 +0.73(+0.47%)
Feb 08, 2024 156.02 156.17 155.16 155.20 859,781 -0.97(-0.62%)
Feb 07, 2024 156.41 156.89 155.86 156.18 715,637 +0.02(+0.01%)
Feb 06, 2024 157.62 157.62 155.59 156.16 640,607 -0.23(-0.15%)
Feb 05, 2024 157.21 157.49 155.56 156.39 1,364,705 -0.88(-0.56%)
Feb 02, 2024 157.54 157.69 155.76 157.27 766,853 -0.34(-0.22%)
Feb 01, 2024 155.49 157.62 154.76 157.61 736,752 +3.12(+2.02%)
Jan 31, 2024 156.65 157.45 153.86 154.49 1,141,090 -1.38(-0.89%)
Jan 30, 2024 154.52 155.89 153.91 155.87 809,769 +0.75(+0.48%)
Jan 29, 2024 153.79 155.14 153.55 155.12 786,827 +1.48(+0.97%)
Jan 26, 2024 153.01 153.86 152.10 153.64 990,432 +0.97(+0.64%)
Jan 25, 2024 151.04 152.76 150.57 152.66 988,555 +1.62(+1.07%)
Jan 24, 2024 153.19 153.81 150.68 151.04 1,398,663 -1.54(-1.01%)
Jan 23, 2024 151.84 152.69 151.35 152.59 2,910,513 +0.75(+0.49%)
Jan 22, 2024 151.89 152.95 150.62 151.84 847,349 +0.40(+0.26%)
Jan 19, 2024 148.81 151.90 148.63 151.44 1,089,248 +2.60(+1.74%)
Jan 18, 2024 146.36 148.91 145.78 148.84 816,606 +2.85(+1.96%)
Jan 17, 2024 145.57 146.84 144.63 145.99 853,858 -0.11(-0.07%)
Jan 16, 2024 147.24 147.38 145.43 146.10 789,448 -2.08(-1.40%)
Jan 12, 2024 148.26 148.36 146.52 148.18 586,604 +0.87(+0.59%)
Jan 11, 2024 148.32 148.56 145.88 147.31 616,273 -0.59(-0.40%)
Jan 10, 2024 146.27 148.16 146.27 147.90 592,655 +1.35(+0.92%)
Jan 09, 2024 146.24 146.98 145.70 146.55 803,638 +0.31(+0.21%)
Jan 08, 2024 145.74 146.38 144.81 146.24 731,624 +0.49(+0.33%)
Jan 05, 2024 146.21 147.14 144.91 145.75 601,520 -1.00(-0.68%)
Jan 04, 2024 147.15 147.72 146.54 146.75 999,991 +0.02(+0.01%)
Jan 03, 2024 147.80 148.33 146.72 146.72 699,776 -1.16(-0.79%)
Jan 02, 2024 147.08 148.72 146.79 147.89 528,034 -0.64(-0.43%)
Dec 29, 2023 147.98 148.73 147.76 148.53 462,327 +0.45(+0.30%)
Dec 28, 2023 147.70 148.22 146.98 148.08 484,610 +0.84(+0.57%)
Dec 27, 2023 146.78 147.64 146.78 147.24 767,502 -0.17(-0.12%)
Dec 26, 2023 146.63 147.95 146.12 147.41 658,311 +0.82(+0.56%)
Dec 22, 2023 146.98 147.47 146.56 146.60 736,346 +0.03(+0.02%)
Dec 21, 2023 145.63 147.57 145.53 146.57 609,982 +0.90(+0.62%)
Dec 20, 2023 146.50 147.23 145.48 145.67 927,549 -0.94(-0.64%)
Dec 19, 2023 147.67 147.67 146.10 146.61 801,847 -0.11(-0.07%)
Dec 18, 2023 145.36 147.43 144.99 146.72 1,211,526 +2.03(+1.40%)
Dec 15, 2023 145.75 146.96 143.97 144.69 1,461,589 -1.86(-1.27%)
Dec 14, 2023 148.52 149.13 146.08 146.55 2,430,498 -1.38(-0.93%)
Dec 13, 2023 145.26 148.63 144.87 147.93 1,753,968 +3.10(+2.14%)
Dec 12, 2023 141.37 144.89 140.84 144.82 1,493,979 +4.01(+2.85%)
Dec 11, 2023 137.25 141.33 136.57 140.81 1,254,415 +3.17(+2.31%)
Dec 08, 2023 137.88 138.14 136.72 137.64 502,217 -0.06(-0.04%)
Dec 07, 2023 138.75 138.75 136.66 137.70 604,720 -0.81(-0.58%)
Dec 06, 2023 139.37 140.21 138.27 138.51 764,749 -0.92(-0.66%)
Dec 05, 2023 139.46 139.84 138.29 139.42 1,120,546 +0.28(+0.20%)
Dec 04, 2023 138.84 139.98 138.25 139.14 1,163,568 +0.21(+0.15%)
Dec 01, 2023 134.84 139.06 134.82 138.93 1,948,902 +4.12(+3.06%)
Nov 30, 2023 132.45 134.84 131.99 134.81 1,182,034 +2.84(+2.15%)
Nov 29, 2023 132.53 133.02 131.49 131.98 617,857 -0.37(-0.28%)
Nov 28, 2023 133.11 133.33 132.01 132.35 1,062,977 -0.66(-0.49%)
Nov 27, 2023 133.51 133.75 132.38 133.00 1,032,346 +0.36(+0.27%)
Nov 24, 2023 132.68 132.92 131.94 132.65 648,045 +0.01(+0.01%)
Nov 22, 2023 131.52 132.64 131.01 132.64 1,477,945 +1.68(+1.28%)
Nov 21, 2023 131.11 131.81 129.68 130.95 1,560,505 -2.72(-2.03%)
Nov 20, 2023 133.83 134.39 133.49 133.67 789,490 -0.50(-0.37%)
Nov 17, 2023 134.30 135.08 132.68 134.17 1,815,522 -0.17(-0.13%)
Nov 16, 2023 133.50 134.66 132.49 134.34 941,262 +0.98(+0.74%)
Nov 15, 2023 134.33 135.22 133.27 133.35 1,053,417 -0.97(-0.72%)
Nov 14, 2023 130.64 135.18 130.56 134.32 1,476,235 +4.41(+3.39%)
Nov 13, 2023 129.48 130.17 128.67 129.91 1,173,963 +0.02(+0.02%)
Nov 10, 2023 130.34 130.34 128.78 129.89 1,363,782 +0.04(+0.03%)
Nov 09, 2023 130.74 131.29 129.56 129.85 1,302,176 -0.81(-0.62%)
Nov 08, 2023 131.52 131.52 130.26 130.66 1,016,501 -0.36(-0.27%)
Nov 07, 2023 131.07 131.29 130.27 131.01 2,450,549 -0.46(-0.35%)
Nov 06, 2023 132.25 133.04 131.26 131.48 1,966,310 -0.81(-0.61%)
Nov 03, 2023 132.14 132.84 131.25 132.28 1,520,111 +0.45(+0.34%)
Nov 02, 2023 128.93 132.23 128.93 131.83 880,987 +3.01(+2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.