WCN - Waste Connections, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201997.1797.2596.6396.9796.97304,100
Jul 12, 201996.9196.9995.8796.8896.88747,800
Jul 11, 201996.7596.8896.2796.5896.58582,600
Jul 10, 201997.4697.8596.4896.7996.79602,800
Jul 09, 201995.7797.4695.6197.4197.41979,400
Jul 08, 201996.6296.9095.6695.9695.96592,200
Jul 05, 201997.3697.5796.1696.8996.89356,400
Jul 03, 201996.9297.9396.7197.7497.74376,000
Jul 02, 201995.6196.6894.9296.6796.67764,300
Jul 01, 201996.0896.1394.5395.6195.61608,800
Jun 28, 201995.7495.7494.7495.5895.58975,600
Jun 27, 201993.5195.5993.4195.5795.571,104,900
Jun 26, 201994.7294.7293.1593.4293.42700,700
Jun 25, 201996.0196.0194.7094.7394.73581,300
Jun 24, 201995.7296.0895.0395.7395.73890,500
Jun 21, 201995.5595.9595.0095.3895.38858,000
Jun 20, 201995.3896.1494.9095.6195.61598,500
Jun 19, 201994.6295.4694.0795.4495.44791,700
Jun 18, 201994.2594.8793.8294.3294.32457,300
Jun 17, 201994.6894.7394.0594.1794.17519,100
Jun 14, 201993.7094.5593.1094.4694.46457,500
Jun 13, 201993.9894.0693.2693.6293.62470,100
Jun 12, 201992.6594.1092.5493.9093.90777,300
Jun 11, 201993.6294.0492.6493.1293.12793,900
Jun 10, 201994.2294.2393.2493.6493.64726,700
Jun 07, 201993.7994.8493.4693.8893.88908,700
Jun 06, 201993.2793.2892.5493.1293.12557,700
Jun 05, 201991.8493.3391.7792.9092.90828,000
Jun 04, 201994.2194.2191.0091.4791.472,150,400
Jun 03, 201994.1394.2092.3494.1994.191,457,300
May 31, 201993.2694.6592.9794.6494.641,228,800
May 30, 201992.8593.7792.7593.7193.71880,300
May 29, 201993.6193.8092.4292.9992.99949,600
May 28, 201994.7995.6993.6593.7193.712,898,200
May 24, 201995.1295.8094.5994.6194.61636,400
May 23, 201994.6694.8494.2494.8194.81686,600
May 22, 201994.5695.3894.3794.9394.93772,500
May 21, 201994.9395.3994.4394.5694.56869,100
May 20, 201994.6895.0294.2694.3994.39689,700
May 17, 201994.7495.2494.2694.4894.48822,300
May 16, 201994.2295.2593.9894.8994.89747,500
May 15, 201992.5894.3192.0894.0394.03691,900
May 14, 201992.3393.2292.3392.7392.73876,400
May 13, 201991.3292.5791.3292.2192.211,032,000
May 10, 201991.5492.9991.3592.8692.861,347,400
May 09, 201991.1191.6690.6391.6191.61679,000
May 08, 201990.7491.6690.7491.3591.351,158,300
May 07, 201991.8992.5790.8191.1391.13835,300
May 07, 20190.16 Dividend
May 06, 201992.0293.0092.0292.9392.77969,700
May 03, 201992.4393.0192.1492.9392.77776,500
May 02, 201992.0592.4191.8692.2592.09628,600
May 01, 201993.0593.0591.9191.9391.77691,400
Apr 30, 201992.4392.9491.9492.7792.61805,300
Apr 29, 201992.1492.3591.4792.2392.07461,100
Apr 26, 201991.1191.9290.8891.7891.62816,500
Apr 25, 201991.0793.1090.5591.1090.941,189,100
Apr 24, 201989.6490.0989.1289.2489.09856,500
Apr 23, 201989.1289.3288.6189.2589.10666,000
Apr 22, 201988.6288.9188.3588.8088.651,363,600
Apr 18, 201988.5288.5987.8588.5588.40822,900
Apr 17, 201989.0089.1087.9788.2188.06726,300
Apr 16, 201989.4189.4188.4788.7188.56817,300
Apr 15, 201988.4189.1688.3689.0588.90668,300
Apr 12, 201987.8688.1287.1088.0187.86592,100
Apr 11, 201986.7287.5085.4687.4487.291,188,100
Apr 10, 201987.6488.5087.5388.3888.23461,200
Apr 09, 201987.9987.9987.3587.7187.56456,100
Apr 08, 201987.5187.8386.9787.7687.61479,400
Apr 05, 201987.6688.1187.4587.8687.71459,800
Apr 04, 201988.4788.5987.4687.6487.49571,400
Apr 03, 201987.5988.3487.1288.2588.101,484,900
Apr 02, 201987.8187.8186.8387.3087.15584,100
Apr 01, 201988.9089.0087.0087.6587.50732,200
Mar 29, 201989.1889.1888.3288.5988.44753,700
Mar 28, 201988.2489.0688.2088.7388.581,103,500
Mar 27, 201987.8788.7787.8788.2388.081,254,900
Mar 26, 201987.1188.0887.1187.8787.722,433,100
Mar 25, 201985.5586.4585.4086.3486.19751,300
Mar 22, 201985.2285.6484.8485.3485.19532,100
Mar 21, 201984.2085.2684.0385.1985.04649,900
Mar 20, 201984.5785.0084.0784.3984.24525,900
Mar 19, 201985.0985.3384.4884.6784.52800,600
Mar 18, 201984.3284.9184.2584.9184.76618,600
Mar 15, 201985.0085.2084.3984.4884.33648,400
Mar 14, 201985.1285.1484.5584.8284.67533,700
Mar 13, 201985.6085.9285.1585.2085.05527,900
Mar 12, 201985.8185.8185.0285.1284.97496,900
Mar 11, 201984.6885.5484.6885.5385.38489,800
Mar 08, 201984.3684.8484.1784.7784.62506,000
Mar 07, 201984.3584.8083.8584.7984.64563,300
Mar 06, 201984.2484.6284.0084.3984.24492,300
Mar 05, 201984.5685.4784.2284.2384.08617,600
Mar 04, 201984.1584.8083.7984.4084.25631,500
Mar 01, 201983.9283.9883.4483.7183.57529,100
Feb 28, 201983.5383.8983.2283.4083.26710,300
Feb 28, 20190.16 Dividend
Feb 27, 201982.5083.8782.5083.8483.54560,200
Feb 26, 201982.8583.2082.5082.7482.44713,900
Feb 25, 201983.5883.8482.5582.9182.61616,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...