Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Waste Connections, Inc. Common Shares (WCN)

162.44
+0.58 (0.36%)
NYSE · Last Trade: Apr 1st, 1:06 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/2026162.66163.06160.40162.441,549,153162.44
3/30/2026156.79163.42156.41161.861,474,443161.86
3/27/2026157.62157.97155.87156.021,027,334156.02
3/26/2026156.95159.50156.95157.181,046,742157.18
3/25/2026159.26159.48154.90157.061,097,525157.06
3/24/2026161.32161.66157.78157.781,339,918157.78
3/23/2026164.26164.30162.25162.301,365,348162.30
3/20/2026164.63165.95162.16162.591,168,841162.59
3/19/2026163.73165.58163.62164.831,440,112164.83
3/18/2026166.74166.97163.69163.711,120,789163.71
3/17/2026167.77168.84166.85167.04885,808167.04
3/16/2026166.60167.60165.62167.24931,741167.24
3/13/2026168.99169.46165.86166.521,067,183166.52
3/12/2026166.48169.97166.14166.961,770,721166.96
3/11/2026165.47167.32164.67166.691,036,654166.69
3/10/2026171.31171.31163.93165.541,407,741165.54
3/09/2026168.79172.14167.75171.731,333,197171.73
3/06/2026169.71171.90168.67170.142,012,884170.14
3/05/2026170.95170.95167.41170.731,960,081170.73
3/04/2026171.59172.31169.74169.841,626,304169.84
3/03/2026172.24173.42170.01172.571,324,548172.57
3/02/2026171.24173.94170.97173.161,123,681173.16
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
2/24/2026163.06166.96163.06165.482,005,809165.48
2/23/2026164.20164.44162.08163.001,865,451163.00
2/20/2026165.83166.00162.47163.623,110,313163.62
2/19/2026163.38166.45163.02166.061,663,791166.06
2/18/2026160.95162.86158.54162.761,339,181162.76
2/17/2026161.22163.22160.59161.282,492,968161.28
2/13/2026157.60162.19157.50160.262,415,201160.26
2/12/2026170.21173.28155.65157.584,582,850157.58
2/11/2026170.14172.76169.47171.702,023,447171.70
2/10/2026171.96172.90170.41170.652,007,199170.65
2/09/2026168.97171.85168.75171.851,811,022171.85
2/06/2026169.00171.44168.57169.201,399,803169.20
2/05/2026170.17172.30169.16169.181,577,974169.18
2/04/2026166.43171.01164.94169.281,616,220169.28
2/03/2026166.96168.31165.69166.321,121,062166.32
2/02/2026168.97169.69166.77168.101,145,928168.10
1/30/2026167.55167.60164.92167.601,558,034167.60
1/29/2026168.97170.31165.31167.231,284,436167.23
1/28/2026168.41169.49167.25169.361,320,802169.36
1/27/2026171.77171.77168.88169.561,362,012169.56
1/26/2026170.78171.88170.13171.291,016,958171.29
1/23/2026169.84172.13169.70170.221,178,553170.22
1/22/2026166.89170.18166.52170.151,596,194170.15
1/21/2026164.24167.06164.24166.502,744,800166.50
1/20/2026166.70166.70164.11164.252,080,115164.25
1/16/2026166.77167.91164.60167.111,989,456167.11
1/15/2026164.71167.64163.99167.632,394,827167.63
1/14/2026162.60165.24162.60164.793,137,091164.79
1/13/2026166.53166.53162.06163.061,892,466163.06
1/12/2026166.51167.04165.39166.221,811,542166.22
1/09/2026167.98168.19166.12166.312,025,729166.31
1/08/2026168.52168.95167.12168.222,432,348168.22
1/07/2026176.50176.50168.44168.532,007,924168.53
1/06/2026174.42175.91171.74174.301,359,621174.30
1/05/2026172.86175.64171.56173.94999,169173.94
1/02/2026174.88175.18173.38174.12679,144174.12