WCN - Waste Connections, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201871.7072.2871.4072.0072.00898,500
Jan 18, 201871.7772.0571.1571.3971.39723,600
Jan 17, 201871.9672.1271.3671.8171.81576,700
Jan 16, 201871.0672.3071.0671.5771.57803,500
Jan 12, 201871.0071.1670.5570.9170.91671,600
Jan 11, 201869.6670.9369.6670.9170.911,044,200
Jan 10, 201869.9470.2769.3470.0070.00715,700
Jan 09, 201870.1770.7070.1570.2270.22953,100
Jan 08, 201869.8270.3569.3170.2570.25573,800
Jan 05, 201870.4270.4469.2969.7169.71786,700
Jan 04, 201869.4070.5669.4070.2470.24558,400
Jan 03, 201870.2370.5869.0869.2869.281,488,800
Jan 02, 201870.7071.6369.9770.0270.02879,700
Dec 29, 201770.9271.5770.9170.9470.94494,600
Dec 28, 201771.0171.0970.0070.8570.85941,000
Dec 27, 201771.4271.4870.6971.0271.02710,600
Dec 26, 201771.1571.3370.9471.0771.07493,700
Dec 22, 201770.7771.5170.6771.3471.34568,000
Dec 21, 201770.9271.1570.5870.9670.96898,900
Dec 20, 201770.6371.0070.2570.5470.54720,200
Dec 19, 201770.9871.0869.8070.3270.32748,900
Dec 18, 201769.9771.2969.9770.9870.981,231,900
Dec 15, 201769.5271.1369.5270.4070.401,035,500
Dec 14, 201770.1070.3569.3469.5369.53691,900
Dec 13, 201769.4070.3269.2270.0470.041,106,500
Dec 12, 201769.0569.5468.8669.0769.07658,500
Dec 11, 201768.7769.1668.6568.8368.83633,800
Dec 08, 201768.6168.8468.5168.6668.66751,000
Dec 07, 201768.3368.7068.1268.4268.42806,000
Dec 06, 201768.1368.8368.0668.3368.33792,500
Dec 05, 201769.5669.5668.2368.2868.28691,100
Dec 04, 201769.1669.4268.7469.1369.13868,000
Dec 01, 201769.1069.5168.2268.9168.91874,000
Nov 30, 201769.1169.5068.7868.8368.831,345,700
Nov 29, 201769.3069.7268.9569.1069.10794,400
Nov 28, 201769.2169.5468.9269.3069.30571,900
Nov 27, 201768.9069.1268.4168.7568.751,005,300
Nov 24, 201768.4268.9168.1868.8968.89302,000
Nov 22, 201768.9269.2068.5268.5468.54607,600
Nov 21, 201769.1469.3568.7268.9268.921,195,000
Nov 20, 201769.6169.9769.1469.2369.23792,300
Nov 17, 201770.1470.2269.3569.4569.45905,300
Nov 16, 201770.3470.7170.2470.5270.52834,900
Nov 15, 201770.5670.7870.0470.0970.09740,700
Nov 14, 201769.8670.7569.8570.6970.691,234,800
Nov 13, 201769.3370.1769.1470.1570.151,008,600
Nov 10, 201768.9569.4368.8169.2969.29725,000
Nov 09, 201768.7369.1168.4669.0469.04585,700
Nov 08, 201769.4069.4168.4468.9768.97692,800
Nov 07, 201768.5669.2368.3369.1469.14854,600
Nov 07, 20170.14 Dividend
Nov 06, 201769.4769.7068.6868.8868.74662,800
Nov 03, 201769.7469.9169.3969.6269.48933,000
Nov 02, 201770.0570.3169.5469.7569.61657,200
Nov 01, 201771.0171.0469.7069.8769.73900,600
Oct 31, 201771.0571.3170.6570.6770.53987,500
Oct 30, 201771.7272.0370.7571.0870.94846,400
Oct 27, 201772.1072.6771.8271.8771.72753,200
Oct 26, 201770.7574.2070.7572.1872.031,935,500
Oct 25, 201770.2770.4169.6069.8869.741,204,400
Oct 24, 201770.7370.7970.1770.2770.13616,300
Oct 23, 201770.7370.8070.4370.7170.57575,700
Oct 20, 201770.8770.9070.5370.6070.46564,700
Oct 19, 201770.2071.0470.2070.7870.64279,500
Oct 18, 201770.2470.8270.0470.5170.37686,900
Oct 17, 201769.5370.2769.4670.1870.04563,500
Oct 16, 201769.0269.7769.0269.5169.37419,000
Oct 13, 201770.4070.5269.4669.4969.35498,600
Oct 12, 201769.6670.5269.6670.1770.03659,200
Oct 11, 201769.9970.1969.7069.8669.72700,400
Oct 10, 201769.1469.9069.1469.8869.74875,300
Oct 09, 201768.8969.3368.6168.9468.80465,000
Oct 06, 201768.5569.2068.5368.9068.76664,800
Oct 05, 201769.3769.6668.7469.2569.111,590,100
Oct 04, 201770.2970.4468.6269.7669.621,201,800
Oct 03, 201770.5070.7670.3670.7070.56489,800
Oct 02, 201770.0870.6869.9670.4870.34573,900
Sep 29, 201770.0670.0869.7569.9669.82697,800
Sep 28, 201769.9970.2069.6870.0269.88412,600
Sep 27, 201770.0770.3869.7870.1970.05618,200
Sep 26, 201770.1470.3669.9669.9969.85573,800
Sep 25, 201769.4270.2969.4270.1470.00886,200
Sep 22, 201770.2570.7269.7969.8669.72483,900
Sep 21, 201770.4770.5269.9070.0069.86636,700
Sep 20, 201769.9370.5369.8070.3070.16950,400
Sep 19, 201769.0469.9268.9069.8069.661,049,100
Sep 18, 201769.5269.7268.9368.9968.85737,200
Sep 15, 201769.3469.8069.2669.5969.45930,300
Sep 14, 201769.3369.4168.9469.2269.08625,000
Sep 13, 201769.3769.5268.6969.4769.33921,000
Sep 12, 201768.2169.4067.9969.3769.23950,000
Sep 11, 201767.5968.0867.3568.0767.931,218,400
Sep 08, 201766.0967.4066.0967.2667.12677,700
Sep 07, 201766.1966.5365.9966.1065.97534,000
Sep 06, 201766.0066.2265.6466.0065.87455,100
Sep 05, 201766.0466.4465.6666.0565.92615,500
Sep 01, 201766.9666.9666.2366.4866.34451,900
Aug 31, 201765.8166.8165.7566.6966.55884,100
Aug 30, 201765.7265.9465.5465.8165.68612,500
Aug 29, 201764.5865.7964.5865.7065.57992,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...