NYSE - Delayed Quote USD

Waste Connections, Inc. (WCN)

166.17 -0.10 (-0.06%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 166.92 167.35 165.88 166.17 166.17 880,700
Apr 22, 2024 166.05 167.49 165.70 166.27 166.27 1,849,700
Apr 19, 2024 164.53 165.53 164.15 165.02 165.02 1,187,900
Apr 18, 2024 164.91 165.71 163.71 164.36 164.36 628,400
Apr 17, 2024 165.51 165.58 163.71 164.68 164.68 678,800
Apr 16, 2024 165.70 166.29 164.44 164.67 164.67 936,900
Apr 15, 2024 168.86 169.56 164.77 165.77 165.77 623,700
Apr 12, 2024 167.18 167.93 165.93 167.12 167.12 677,400
Apr 11, 2024 167.55 168.61 166.18 167.54 167.54 479,100
Apr 10, 2024 167.11 168.60 165.91 168.41 168.41 809,600
Apr 9, 2024 168.73 168.89 166.53 168.36 168.36 608,900
Apr 8, 2024 168.33 168.75 167.10 168.26 168.26 577,200
Apr 5, 2024 167.69 168.88 166.90 168.01 168.01 474,600
Apr 4, 2024 169.23 170.30 166.99 167.30 167.30 836,200
Apr 3, 2024 169.46 170.00 168.22 168.27 168.27 559,800
Apr 2, 2024 169.91 170.68 169.04 169.44 169.44 662,000
Apr 1, 2024 171.68 171.68 169.03 170.38 170.38 447,300
Mar 28, 2024 172.42 173.03 171.37 172.01 172.01 473,800
Mar 27, 2024 170.89 172.33 170.42 171.69 171.69 531,900
Mar 26, 2024 170.02 171.03 169.71 170.03 170.03 653,600
Mar 25, 2024 171.09 171.93 170.28 170.33 170.33 529,400
Mar 22, 2024 171.96 172.08 170.29 170.88 170.88 586,500
Mar 21, 2024 170.37 172.24 170.01 171.51 171.51 626,700
Mar 20, 2024 172.00 172.31 170.23 170.37 170.37 691,700
Mar 19, 2024 171.51 172.19 170.09 172.13 172.13 741,800
Mar 18, 2024 171.56 172.41 171.01 171.74 171.74 562,100
Mar 15, 2024 168.41 171.10 168.41 170.93 170.93 1,104,200
Mar 14, 2024 170.50 170.57 168.10 169.23 169.23 662,800
Mar 13, 2024 169.10 170.12 168.65 169.82 169.82 622,500
Mar 12, 2024 167.52 169.41 167.49 168.76 168.76 684,300
Mar 11, 2024 166.75 167.82 166.33 167.80 167.80 999,300
Mar 8, 2024 168.56 168.87 166.26 166.80 166.80 944,900
Mar 7, 2024 168.49 168.99 167.36 168.10 168.10 659,400
Mar 6, 2024 167.86 169.16 167.50 168.04 168.04 775,200
Mar 5, 2024 165.83 167.64 165.83 167.48 167.48 816,000
Mar 4, 2024 165.35 166.59 164.98 166.00 166.00 1,360,100
Mar 1, 2024 165.70 166.89 164.80 165.40 165.40 769,400
Feb 29, 2024 166.23 166.91 164.35 166.44 166.44 1,439,800
Feb 28, 2024 168.25 169.37 166.88 167.19 167.19 802,500
Feb 27, 2024 0.29 Dividend
Feb 27, 2024 169.48 169.48 167.15 168.33 168.33 1,452,400
Feb 26, 2024 170.99 171.49 169.89 169.92 169.63 628,800
Feb 23, 2024 170.39 171.00 169.31 170.15 169.86 828,100
Feb 22, 2024 167.22 170.94 167.22 170.49 170.20 1,182,800
Feb 21, 2024 167.21 168.02 166.06 167.31 167.03 1,030,100
Feb 20, 2024 166.62 169.09 166.51 167.21 166.93 1,200,600
Feb 16, 2024 166.21 168.33 165.12 167.87 167.59 1,001,300
Feb 15, 2024 163.25 165.45 162.69 165.45 165.17 1,367,600
Feb 14, 2024 161.95 164.30 158.16 164.12 163.84 2,644,500
Feb 13, 2024 154.01 157.91 153.07 156.55 156.29 2,113,600
Feb 12, 2024 156.08 156.37 153.91 154.38 154.12 1,416,100
Feb 9, 2024 156.59 157.10 155.57 156.71 156.45 744,700
Feb 8, 2024 156.80 156.95 155.94 155.98 155.72 841,000
Feb 7, 2024 157.19 157.68 156.64 156.96 156.70 712,100
Feb 6, 2024 158.41 158.41 156.37 156.94 156.68 637,400
Feb 5, 2024 158.00 158.28 156.34 157.17 156.91 1,357,900
Feb 2, 2024 158.33 158.49 156.54 158.06 157.79 763,000
Feb 1, 2024 156.27 158.41 155.54 158.40 158.13 733,100
Jan 31, 2024 157.43 158.24 154.63 155.26 155.00 1,135,400
Jan 30, 2024 155.29 156.67 154.68 156.65 156.39 805,700
Jan 29, 2024 154.56 155.92 154.32 155.90 155.64 782,900
Jan 26, 2024 153.78 154.63 152.86 154.41 154.15 985,500
Jan 25, 2024 151.80 153.53 151.32 153.43 153.17 983,600
Jan 24, 2024 153.96 154.58 151.43 151.80 151.55 1,391,700
Jan 23, 2024 152.60 153.46 152.11 153.35 153.09 2,890,100
Jan 22, 2024 152.65 153.72 151.37 152.60 152.34 843,100
Jan 19, 2024 149.56 152.66 149.37 152.20 151.94 1,083,800
Jan 18, 2024 147.09 149.66 146.51 149.59 149.34 812,500
Jan 17, 2024 146.30 147.58 145.35 146.72 146.47 849,600
Jan 16, 2024 147.98 148.12 146.16 146.83 146.58 785,500
Jan 12, 2024 149.00 149.10 147.25 148.92 148.67 583,700
Jan 11, 2024 149.06 149.31 146.61 148.05 147.80 613,200
Jan 10, 2024 147.00 148.90 147.00 148.64 148.39 589,700
Jan 9, 2024 146.97 147.72 146.43 147.28 147.03 799,600
Jan 8, 2024 146.47 147.11 145.54 146.97 146.72 728,000
Jan 5, 2024 146.94 147.88 145.64 146.48 146.23 598,500
Jan 4, 2024 147.89 148.47 147.27 147.48 147.23 995,000
Jan 3, 2024 148.54 149.07 147.45 147.46 147.21 696,300
Jan 2, 2024 147.82 149.46 147.53 148.63 148.38 525,400
Dec 29, 2023 148.72 149.48 148.50 149.27 149.02 460,000
Dec 28, 2023 148.44 148.97 147.72 148.82 148.57 482,200
Dec 27, 2023 147.52 148.38 147.52 147.98 147.73 763,700
Dec 26, 2023 147.36 148.69 146.85 148.15 147.90 655,000
Dec 22, 2023 147.72 148.21 147.29 147.33 147.08 732,700
Dec 21, 2023 146.36 148.31 146.26 147.30 147.05 606,900
Dec 20, 2023 147.23 147.97 146.21 146.40 146.15 922,900
Dec 19, 2023 148.41 148.41 146.83 147.34 147.09 797,900
Dec 18, 2023 146.09 148.17 145.72 147.45 147.20 1,205,500
Dec 15, 2023 146.48 147.70 144.69 145.41 145.17 1,454,300
Dec 14, 2023 149.26 149.88 146.81 147.28 147.03 2,418,400
Dec 13, 2023 145.99 149.37 145.60 148.67 148.42 1,745,900
Dec 12, 2023 142.08 145.62 141.55 145.55 145.31 1,486,500
Dec 11, 2023 137.94 142.04 137.25 141.52 141.28 1,248,200
Dec 8, 2023 138.57 138.84 137.41 138.33 138.10 499,700
Dec 7, 2023 139.45 139.45 137.34 138.39 138.16 601,700
Dec 6, 2023 140.07 140.91 138.96 139.20 138.97 760,900
Dec 5, 2023 140.16 140.54 138.99 140.12 139.88 1,115,000
Dec 4, 2023 139.53 140.68 138.94 139.84 139.61 1,157,800
Dec 1, 2023 135.52 139.76 135.50 139.63 139.40 1,939,200
Nov 30, 2023 133.11 135.51 132.65 135.49 135.26 1,176,100
Nov 29, 2023 133.19 133.69 132.15 132.64 132.42 614,800
Nov 28, 2023 133.78 134.00 132.67 133.01 132.79 1,057,700
Nov 27, 2023 134.18 134.42 133.04 133.67 133.45 1,027,200
Nov 24, 2023 133.34 133.59 132.60 133.31 133.09 644,800
Nov 22, 2023 132.18 133.30 131.67 133.30 133.08 1,470,600
Nov 21, 2023 131.77 132.47 130.33 131.61 131.39 1,552,700
Nov 20, 2023 134.50 135.07 134.16 134.34 134.11 785,600
Nov 17, 2023 134.97 135.76 133.34 134.84 134.61 1,806,400
Nov 16, 2023 134.17 135.34 133.15 135.01 134.78 936,600
Nov 15, 2023 135.00 135.90 133.94 134.02 133.80 1,048,200
Nov 14, 2023 131.29 135.85 131.21 134.99 134.76 1,468,900
Nov 13, 2023 130.13 130.82 129.31 130.56 130.34 1,168,100
Nov 10, 2023 130.99 131.31 129.42 130.54 130.32 1,357,000
Nov 9, 2023 131.39 131.95 130.21 130.50 130.28 1,295,700
Nov 8, 2023 132.18 132.18 130.91 131.31 131.09 1,011,400
Nov 7, 2023 0.29 Dividend
Nov 7, 2023 131.73 131.95 130.93 131.67 131.45 2,438,300
Nov 6, 2023 133.20 134.00 132.20 132.42 131.91 1,952,300
Nov 3, 2023 133.09 133.79 132.19 133.23 132.72 1,509,300
Nov 2, 2023 129.85 133.18 129.85 132.78 132.27 874,700
Nov 1, 2023 129.64 130.14 128.69 129.75 129.25 1,063,200
Oct 31, 2023 130.47 130.59 129.02 129.50 129.00 1,124,800
Oct 30, 2023 128.69 130.13 128.41 129.87 129.37 1,927,000
Oct 27, 2023 128.50 129.11 127.07 128.04 127.55 2,903,600
Oct 26, 2023 133.50 133.89 126.12 127.88 127.39 3,751,900
Oct 25, 2023 133.04 138.21 133.04 137.41 136.88 1,472,800
Oct 24, 2023 135.71 136.59 134.01 134.38 133.87 966,300
Oct 23, 2023 136.61 137.54 135.44 135.52 135.00 652,000
Oct 20, 2023 136.00 137.69 135.83 136.45 135.93 885,300
Oct 19, 2023 137.12 138.23 135.63 136.03 135.51 686,200
Oct 18, 2023 138.69 139.21 137.48 137.70 137.17 871,800
Oct 17, 2023 138.30 140.27 138.22 139.17 138.64 647,000
Oct 16, 2023 138.26 139.79 137.49 138.68 138.15 678,000
Oct 13, 2023 137.52 138.68 137.20 138.41 137.88 767,600
Oct 12, 2023 138.71 139.50 136.24 137.09 136.57 579,900
Oct 11, 2023 138.03 138.91 136.99 138.03 137.50 489,200
Oct 10, 2023 137.77 139.14 137.00 137.96 137.43 808,300
Oct 9, 2023 135.74 138.09 135.68 137.58 137.05 503,500
Oct 6, 2023 134.85 136.96 133.79 135.96 135.44 759,600
Oct 5, 2023 133.51 135.57 133.11 135.44 134.92 1,020,400
Oct 4, 2023 133.43 134.30 132.20 133.66 133.15 879,500
Oct 3, 2023 131.33 133.13 130.86 133.12 132.61 1,177,800
Oct 2, 2023 133.91 134.12 130.96 132.52 132.01 1,212,000
Sep 29, 2023 137.02 137.08 134.10 134.30 133.79 1,020,900
Sep 28, 2023 136.28 137.46 135.93 136.44 135.92 820,900
Sep 27, 2023 136.60 136.98 134.23 135.87 135.35 891,600
Sep 26, 2023 137.68 138.54 136.21 136.28 135.76 895,300
Sep 25, 2023 137.18 138.94 137.12 138.16 137.63 591,500
Sep 22, 2023 138.58 139.02 137.35 137.57 137.04 508,000
Sep 21, 2023 141.14 141.81 138.51 138.54 138.01 720,500
Sep 20, 2023 141.53 142.95 141.50 141.73 141.19 495,200
Sep 19, 2023 141.56 142.18 140.58 141.21 140.67 458,400
Sep 18, 2023 142.00 142.67 140.71 141.48 140.94 471,300
Sep 15, 2023 142.31 143.03 141.65 141.79 141.25 734,000
Sep 14, 2023 142.47 142.99 141.23 142.15 141.61 1,133,100
Sep 13, 2023 140.00 142.06 139.64 141.91 141.37 662,500
Sep 12, 2023 139.57 140.50 138.61 140.17 139.63 708,200
Sep 11, 2023 137.70 139.50 137.54 139.15 138.62 411,800
Sep 8, 2023 139.17 139.66 137.61 137.84 137.31 527,200
Sep 7, 2023 137.50 139.24 137.50 138.87 138.34 531,600
Sep 6, 2023 138.86 139.10 137.23 137.59 137.06 761,300
Sep 5, 2023 139.35 139.64 138.33 139.11 138.58 560,000
Sep 1, 2023 138.08 139.56 137.79 139.29 138.76 838,900
Aug 31, 2023 138.37 138.91 136.71 136.99 136.47 861,600
Aug 30, 2023 139.68 140.14 138.19 138.37 137.84 740,700
Aug 29, 2023 137.42 139.03 136.92 138.97 138.44 761,800
Aug 28, 2023 138.06 139.10 137.68 137.69 137.16 359,800
Aug 25, 2023 137.32 138.40 136.68 137.86 137.33 472,600
Aug 24, 2023 137.27 138.29 136.32 136.41 135.89 1,044,900
Aug 23, 2023 137.23 138.50 136.79 137.84 137.31 498,700
Aug 22, 2023 137.94 138.27 136.66 137.15 136.63 864,500
Aug 21, 2023 138.00 139.06 137.57 138.00 137.47 840,700
Aug 18, 2023 137.28 138.57 137.10 138.00 137.47 724,300
Aug 17, 2023 139.54 139.64 137.11 137.36 136.83 1,043,300
Aug 16, 2023 138.32 140.20 138.32 139.04 138.51 693,100
Aug 15, 2023 0.26 Dividend
Aug 15, 2023 140.49 141.24 138.18 138.35 137.82 934,900
Aug 14, 2023 140.49 141.99 140.42 141.41 140.61 430,800
Aug 11, 2023 139.32 140.90 139.18 140.68 139.89 512,200
Aug 10, 2023 142.67 143.69 138.55 139.85 139.06 2,166,100
Aug 9, 2023 140.35 143.17 140.11 142.44 141.64 631,600
Aug 8, 2023 142.27 144.06 139.49 140.17 139.38 915,300
Aug 7, 2023 142.12 143.52 142.12 143.19 142.38 600,600
Aug 4, 2023 141.75 143.68 138.70 141.96 141.16 1,224,300
Aug 3, 2023 140.55 143.10 139.61 140.69 139.90 1,388,500
Aug 2, 2023 142.52 143.59 140.85 141.58 140.78 1,258,400
Aug 1, 2023 141.33 144.02 140.83 142.88 142.08 909,000
Jul 31, 2023 141.45 141.74 140.56 141.17 140.38 789,600
Jul 28, 2023 141.49 142.64 140.63 141.44 140.64 803,500
Jul 27, 2023 143.20 143.73 139.75 140.89 140.10 1,366,400
Jul 26, 2023 141.70 143.90 141.50 142.87 142.07 885,100
Jul 25, 2023 144.62 145.37 142.64 143.05 142.25 911,800
Jul 24, 2023 144.60 145.69 144.18 145.25 144.43 860,800
Jul 21, 2023 145.00 145.86 144.53 144.64 143.83 1,093,400
Jul 20, 2023 140.74 143.82 140.43 143.75 142.94 548,900
Jul 19, 2023 139.81 141.05 139.32 140.85 140.06 566,100
Jul 18, 2023 140.68 141.03 139.22 139.97 139.18 1,067,800
Jul 17, 2023 141.54 142.91 141.36 141.48 140.68 799,800
Jul 14, 2023 140.77 141.91 140.06 141.42 140.62 930,300
Jul 13, 2023 139.30 141.46 138.61 141.12 140.33 1,024,200
Jul 12, 2023 139.57 140.75 138.00 139.18 138.40 1,209,700
Jul 11, 2023 138.62 138.79 137.06 138.63 137.85 1,118,100
Jul 10, 2023 138.75 140.23 138.41 138.69 137.91 747,000
Jul 7, 2023 139.25 140.07 138.78 138.80 138.02 912,000
Jul 6, 2023 140.26 140.79 139.69 140.06 139.27 1,344,400
Jul 5, 2023 141.09 141.58 140.78 141.22 140.43 883,100
Jul 3, 2023 141.96 142.27 140.95 141.37 140.58 569,000
Jun 30, 2023 140.59 143.15 140.10 142.93 142.13 1,112,900
Jun 29, 2023 139.12 140.48 138.40 140.27 139.48 855,000
Jun 28, 2023 138.84 139.18 138.01 138.87 138.09 742,500
Jun 27, 2023 138.22 139.69 137.72 138.79 138.01 977,300
Jun 26, 2023 136.17 138.55 135.60 137.79 137.02 640,300
Jun 23, 2023 136.63 137.89 135.93 136.10 135.33 909,700
Jun 22, 2023 136.96 137.16 135.71 137.07 136.30 490,700
Jun 21, 2023 137.02 137.34 135.77 136.75 135.98 735,400
Jun 20, 2023 136.68 137.71 135.89 136.70 135.93 769,500
Jun 16, 2023 137.88 139.16 137.37 137.54 136.77 934,700
Jun 15, 2023 135.90 138.25 135.79 137.43 136.66 956,300
Jun 14, 2023 135.33 137.51 134.87 136.83 136.06 943,800
Jun 13, 2023 136.00 136.31 134.73 135.33 134.57 982,600
Jun 12, 2023 136.06 136.41 134.77 135.73 134.97 685,800
Jun 9, 2023 135.75 136.36 134.53 135.83 135.07 693,900
Jun 8, 2023 135.24 136.53 134.11 136.00 135.24 794,900
Jun 7, 2023 136.66 137.22 134.92 135.04 134.28 989,600
Jun 6, 2023 138.11 139.21 136.25 136.66 135.89 815,300
Jun 5, 2023 139.43 140.38 138.05 138.11 137.33 524,100
Jun 2, 2023 137.73 140.18 137.21 139.49 138.71 647,200
Jun 1, 2023 136.20 137.63 136.02 137.59 136.82 608,900
May 31, 2023 136.97 137.97 136.47 136.65 135.88 1,256,000
May 30, 2023 138.62 138.62 136.07 136.92 136.15 599,800
May 26, 2023 138.02 140.01 137.89 138.45 137.67 717,900
May 25, 2023 136.91 138.02 136.10 137.60 136.83 557,600
May 24, 2023 137.58 138.48 137.13 137.17 136.40 520,900
May 23, 2023 138.66 139.01 137.01 137.55 136.78 561,600
May 22, 2023 140.21 140.57 138.81 139.29 138.51 391,700
May 19, 2023 140.02 140.86 139.57 140.30 139.51 647,000
May 18, 2023 139.71 140.10 138.50 139.44 138.66 868,300
May 17, 2023 142.98 143.29 139.43 140.60 139.81 1,082,800
May 16, 2023 143.40 143.40 141.88 142.14 141.34 734,000
May 15, 2023 143.84 144.43 142.28 143.61 142.80 892,700
May 12, 2023 143.58 145.03 143.54 143.89 143.08 508,700
May 11, 2023 144.87 145.49 142.60 143.59 142.78 694,800
May 10, 2023 143.34 144.94 143.05 144.87 144.06 702,900
May 9, 2023 0.26 Dividend
May 9, 2023 141.89 143.53 141.83 142.76 141.96 986,900
May 8, 2023 140.69 143.05 140.67 141.90 140.85 686,900
May 5, 2023 139.44 140.93 139.35 140.82 139.78 561,300
May 4, 2023 138.83 140.40 138.72 139.32 138.29 676,500
May 3, 2023 139.53 140.48 138.32 138.98 137.95 688,200
May 2, 2023 139.09 139.41 137.14 139.06 138.03 1,135,800
May 1, 2023 139.65 139.65 137.70 139.15 138.12 1,326,400
Apr 28, 2023 136.91 139.53 135.87 139.15 138.12 1,959,000
Apr 27, 2023 138.30 139.27 132.35 136.94 135.93 2,859,400
Apr 26, 2023 140.67 140.94 139.77 140.22 139.18 1,121,200
Apr 25, 2023 142.26 142.72 141.18 141.30 140.25 1,269,100
Apr 24, 2023 144.26 144.81 141.92 142.13 141.08 1,869,200

Related Tickers

RSG Republic Services, Inc.
190.61
-0.60%
 
CWST Casella Waste Systems, Inc.
95.43
+1.42%
 
CLH Clean Harbors, Inc.
201.02
+2.85%
 
GFL GFL Environmental Inc.
33.21
+0.33%
 
SRCL Stericycle, Inc.
50.33
-1.20%
 
NVRI Enviri Corporation
8.29
+3.62%
 
MEG Montrose Environmental Group, Inc.
41.30
+5.79%
 
WM Waste Management, Inc.
208.78
+0.60%
 
GFL.TO GFL Environmental Inc.
45.37
-0.02%
 
BQE.V BQE Water Inc.
51.00
+2.00%