Waste Connections, Inc. Common Shares (WCN)

172.13
+2.79 (1.65%)
NYSE · Last Trade: Mar 1st, 10:15 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Waste Connections, Inc. Common Shares (WCN)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026170.00172.47168.84172.131,863,326172.13
2/26/2026167.93169.92166.27169.341,708,741169.34
2/25/2026166.15167.08164.75166.601,866,602166.60
2/24/2026163.06166.96163.06165.482,005,809165.13
2/23/2026164.20164.44162.08163.001,865,451162.66
2/20/2026165.83166.00162.47163.623,110,313163.27
2/19/2026163.38166.45163.02166.061,663,791165.71
2/18/2026160.95162.86158.54162.761,339,181162.42
2/17/2026161.22163.22160.59161.282,492,968160.94
2/13/2026157.60162.19157.50160.262,415,201159.92
2/12/2026170.21173.28155.65157.584,582,850157.25
2/11/2026170.14172.76169.47171.702,023,447171.34
2/10/2026171.96172.90170.41170.652,007,199170.29
2/09/2026168.97171.85168.75171.851,811,022171.49
2/06/2026169.00171.44168.57169.201,399,803168.84
2/05/2026170.17172.30169.16169.181,577,974168.82
2/04/2026166.43171.01164.94169.281,616,220168.92
2/03/2026166.96168.31165.69166.321,121,062165.97
2/02/2026168.97169.69166.77168.101,145,928167.74
1/30/2026167.55167.60164.92167.601,558,034167.25
1/29/2026168.97170.31165.31167.231,284,436166.88
1/28/2026168.41169.49167.25169.361,320,802169.00
1/27/2026171.77171.77168.88169.561,362,012169.20
1/26/2026170.78171.88170.13171.291,016,958170.93
1/23/2026169.84172.13169.70170.221,178,553169.86
1/22/2026166.89170.18166.52170.151,596,194169.79
1/21/2026164.24167.06164.24166.502,744,800166.15
1/20/2026166.70166.70164.11164.252,080,115163.90
1/16/2026166.77167.91164.60167.111,989,456166.76
1/15/2026164.71167.64163.99167.632,394,827167.28
1/14/2026162.60165.24162.60164.793,137,091164.44
1/13/2026166.53166.53162.06163.061,892,466162.72
1/12/2026166.51167.04165.39166.221,811,542165.87
1/09/2026167.98168.19166.12166.312,025,729165.96
1/08/2026168.52168.95167.12168.222,432,348167.86
1/07/2026176.50176.50168.44168.532,007,924168.17
1/06/2026174.42175.91171.74174.301,359,621173.93
1/05/2026172.86175.64171.56173.94999,169173.57
1/02/2026174.88175.18173.38174.12679,144173.75
12/31/2025178.05178.30175.14175.361,238,275174.99
12/30/2025178.23178.83178.07178.15816,186177.77
12/29/2025178.76179.56178.19178.54776,581178.16
12/26/2025178.23178.82177.36178.14603,446177.76
12/24/2025177.49178.44177.01177.84314,825177.46
12/23/2025177.47178.07176.87177.69702,033177.31
12/22/2025174.61177.33173.97177.00813,061176.63
12/19/2025175.61175.99174.73175.181,131,886174.81
12/18/2025175.03176.59174.34175.621,172,790175.25
12/17/2025175.91176.84175.40176.001,291,847175.63
12/16/2025176.40177.45175.82176.021,419,268175.65
12/15/2025172.67176.69171.89176.471,911,525176.10
12/12/2025172.32173.16171.05172.631,024,356172.26
12/11/2025168.90171.81168.60171.361,210,559171.00
12/10/2025167.89169.41167.28168.011,213,593167.66
12/09/2025170.97171.73168.04168.32956,736167.96
12/08/2025172.85173.16170.36170.40779,047170.04
12/05/2025173.04174.80172.56173.11744,401172.74
12/04/2025174.14174.68173.03173.25842,881172.88
12/03/2025173.90174.57173.04174.26761,917173.89
12/02/2025174.23174.83172.86173.28600,344172.91