Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 11:09AM ET - U.S. Markets close in 4 hours and 51 minutes. Dow  1.48% Nasdaq  1.68%

Waste Connections Inc. (WCN)

At 10:54AM ET: 32.78   0.99 (3.11%)

MORE ON WCN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 20-Nov-09 31.49 31.86 31.48 31.79 193,200 31.79 19-Nov-09 31.61 32.10 31.33 31.70 307,400 31.70 18-Nov-09 32.36 32.83 32.10 32.28 183,700 32.28 17-Nov-09 32.50 32.88 32.27 32.64 273,000 32.64 16-Nov-09 32.16 32.50 32.16 32.50 324,200 32.50 13-Nov-09 31.48 32.25 31.46 32.15 512,700 32.15 12-Nov-09 31.96 32.02 31.54 31.56 426,200 31.56 11-Nov-09 32.17 32.43 31.74 31.93 462,300 31.93 10-Nov-09 31.78 32.10 31.78 32.06 908,700 32.06 9-Nov-09 31.82 31.98 31.58 31.91 396,900 31.91 6-Nov-09 31.68 31.74 31.19 31.60 509,700 31.60 5-Nov-09 31.73 31.96 31.50 31.77 653,500 31.77 4-Nov-09 31.73 31.86 31.41 31.49 504,500 31.49 3-Nov-09 31.30 31.58 31.14 31.54 670,900 31.54 2-Nov-09 31.37 31.79 30.94 31.35 518,300 31.35 30-Oct-09 31.92 32.19 31.34 31.43 420,700 31.43 29-Oct-09 32.07 32.21 31.63 31.97 778,100 31.97 28-Oct-09 32.00 32.47 31.62 31.88 1,216,100 31.88 27-Oct-09 31.82 32.50 31.26 32.20 1,267,800 32.20 26-Oct-09 30.72 31.32 30.62 31.28 759,700 31.28 23-Oct-09 31.71 31.71 30.78 30.86 613,000 30.86 22-Oct-09 31.07 31.63 30.87 31.55 379,100 31.55 21-Oct-09 31.30 31.78 31.00 31.00 525,500 31.00 20-Oct-09 31.28 31.34 30.87 31.26 231,200 31.26 19-Oct-09 31.20 31.53 30.91 31.33 347,300 31.33 16-Oct-09 30.82 31.25 30.51 31.20 583,300 31.20 15-Oct-09 29.90 30.95 29.75 30.90 510,200 30.90 14-Oct-09 29.17 29.99 28.87 29.95 552,300 29.95 13-Oct-09 29.23 29.32 29.02 29.07 589,300 29.07 12-Oct-09 29.53 29.54 29.22 29.38 247,900 29.38 9-Oct-09 28.99 29.49 28.90 29.41 240,300 29.41 8-Oct-09 28.68 29.10 28.62 28.88 310,900 28.88 7-Oct-09 28.51 28.87 28.50 28.56 273,800 28.56 6-Oct-09 28.66 28.86 28.40 28.69 533,700 28.69 5-Oct-09 28.93 28.93 28.36 28.57 532,100 28.57 2-Oct-09 28.60 29.20 28.51 28.94 607,800 28.94 1-Oct-09 28.74 29.03 28.50 28.79 724,700 28.79 30-Sep-09 28.70 28.86 28.11 28.86 474,900 28.86 29-Sep-09 28.61 29.08 28.54 28.69 365,300 28.69 28-Sep-09 28.10 28.64 28.07 28.64 269,100 28.64 25-Sep-09 28.41 28.46 27.95 28.07 242,600 28.07 24-Sep-09 29.18 29.24 28.20 28.52 490,100 28.52 23-Sep-09 29.35 29.45 29.09 29.09 303,900 29.09 22-Sep-09 29.81 29.81 29.06 29.30 376,000 29.30 21-Sep-09 29.55 29.70 29.24 29.51 310,900 29.51 18-Sep-09 29.76 29.94 29.58 29.68 391,700 29.68 17-Sep-09 30.00 30.27 29.66 29.71 309,600 29.71 16-Sep-09 29.22 30.02 29.10 30.00 700,900 30.00 15-Sep-09 28.88 29.19 28.83 29.08 505,400 29.08 14-Sep-09 28.12 29.04 28.10 28.95 509,700 28.95 11-Sep-09 28.13 28.30 28.04 28.19 307,500 28.19 10-Sep-09 27.76 28.07 27.74 28.05 395,800 28.05 9-Sep-09 27.44 28.16 27.41 27.90 457,800 27.90 8-Sep-09 27.66 27.66 27.18 27.46 429,400 27.46 4-Sep-09 27.33 27.42 27.08 27.41 162,700 27.41 3-Sep-09 27.08 27.39 26.70 27.39 334,500 27.39 2-Sep-09 27.06 27.28 26.82 27.03 316,600 27.03 1-Sep-09 27.19 27.80 27.01 27.18 318,500 27.18 31-Aug-09 27.42 27.49 27.14 27.35 266,400 27.35 28-Aug-09 27.70 27.70 27.20 27.53 495,400 27.53 27-Aug-09 27.60 27.63 27.13 27.45 632,000 27.45 26-Aug-09 27.98 27.98 27.51 27.74 318,100 27.74 25-Aug-09 28.40 28.49 27.83 27.97 310,400 27.97 24-Aug-09 28.13 28.34 27.98 28.29 371,900 28.29 21-Aug-09 27.74 28.42 27.68 28.13 347,200 28.13 20-Aug-09 27.45 27.68 27.26 27.65 148,100 27.65 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions