U.S. Markets closed

Waste Connections, Inc. (WCN)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
101.95-1.18 (-1.14%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 2020103.20105.49101.01101.95101.95980,100
Aug 06, 2020101.64103.45101.29103.13103.13933,100
Aug 05, 2020101.57101.80100.12101.26101.26633,800
Aug 04, 2020101.72101.96100.46101.00101.00636,100
Aug 03, 2020102.33102.51100.66100.92100.92484,400
Aug 03, 20200.185 Dividend
Jul 31, 2020102.00102.46100.54102.37102.19618,700
Jul 31, 20200.185 Dividend
Jul 30, 2020100.78102.11100.00101.88101.51683,600
Jul 29, 2020100.19102.07100.19101.50101.13624,500
Jul 28, 202099.90100.6799.6599.7499.38444,900
Jul 27, 2020100.09100.7799.53100.2799.91704,300
Jul 24, 2020100.75100.7599.2099.4399.07831,400
Jul 23, 2020101.69102.11100.08100.41100.05776,600
Jul 22, 2020100.22101.7099.99101.43101.06658,900
Jul 21, 2020102.08102.54100.45100.58100.22614,800
Jul 20, 2020102.15103.26101.81101.82101.45819,200
Jul 17, 2020100.26102.49100.03102.39102.02641,600
Jul 16, 202099.35100.5599.35100.0499.68637,700
Jul 15, 202098.68100.1998.5799.8499.48802,200
Jul 14, 202095.9298.2395.7198.1697.80783,500
Jul 13, 202098.9298.9295.7695.9295.57938,500
Jul 10, 202096.3598.4396.1598.4098.041,541,800
Jul 09, 202092.9296.0992.9295.9795.621,334,200
Jul 08, 202091.6192.2091.2092.1091.77573,200
Jul 07, 202092.0292.9291.6291.7591.42432,400
Jul 06, 202093.4793.7092.3592.5192.18622,900
Jul 02, 202093.5593.6992.0692.3992.06963,700
Jul 01, 202094.0494.4092.1792.5592.21874,600
Jun 30, 202092.0294.1591.7193.7993.45911,800
Jun 29, 202091.5391.9990.3291.9791.64642,500
Jun 26, 202091.1591.9490.4090.6190.28507,100
Jun 25, 202088.8791.3888.2191.2690.931,006,200
Jun 24, 202091.0491.0789.1689.3088.98703,700
Jun 23, 202091.7692.1691.0191.6191.28785,900
Jun 22, 202089.9891.4589.6191.1190.78598,800
Jun 19, 202092.0192.5590.0990.2289.891,300,900
Jun 18, 202091.5692.2590.9491.0990.76752,300
Jun 17, 202092.8492.9191.3691.7691.43785,800
Jun 16, 202093.4293.9991.7692.2491.91627,200
Jun 15, 202088.6291.7887.2391.3691.03879,000
Jun 12, 202091.0191.9188.3590.2189.881,169,000
Jun 11, 202092.2293.2189.3089.4289.10888,700
Jun 10, 202095.1995.4394.0694.8594.51655,600
Jun 09, 202095.4995.4994.0094.7994.451,697,900
Jun 08, 202097.6798.2895.8696.3295.971,197,000
Jun 05, 202095.0098.3694.2498.2797.911,161,800
Jun 04, 202094.4895.0193.3993.6693.32809,000
Jun 03, 202095.6596.0594.8395.0294.68848,300
Jun 02, 202094.7595.5694.0294.7694.42770,300
Jun 01, 202093.9594.9493.1594.3794.03940,700
May 29, 202093.9494.5393.0894.0493.701,324,500
May 28, 202091.5294.5491.1894.1993.85896,500
May 27, 202092.9292.9989.2991.1490.811,340,000
May 26, 202092.5692.7591.1391.9991.661,103,700
May 22, 202090.9391.7290.3891.7191.38404,600
May 21, 202091.9092.3490.7091.1390.80650,800
May 20, 202092.0292.8491.7692.1091.77574,800
May 19, 202091.7492.5791.2291.5791.24581,800
May 18, 202092.2892.7390.8491.5991.26961,700
May 15, 202090.7690.9589.2990.3089.97971,400
May 14, 202090.2791.4089.1891.4091.07906,500
May 13, 202092.8293.3990.4091.0490.71845,900
May 12, 202094.0994.5692.6092.6692.321,096,300
May 11, 202091.6393.8391.4193.5893.241,134,100
May 08, 202092.9593.6591.9192.6792.331,329,300
May 07, 202089.2692.2588.3491.9491.612,355,800
May 06, 202087.5287.8986.1486.2985.98730,500
May 05, 202085.7487.6785.3587.2986.97963,100
May 04, 202083.1785.5083.1085.3485.03911,700
May 04, 20200.185 Dividend
May 01, 202084.9385.1683.4683.9583.46554,100
Apr 30, 202086.1686.7185.1485.9185.411,159,700
Apr 29, 202088.5788.5786.7187.1086.59882,100
Apr 28, 202089.1589.9186.7986.9686.451,132,700
Apr 27, 202085.9388.2885.9087.9687.451,036,600
Apr 24, 202086.0686.0685.0285.7485.24965,800
Apr 23, 202086.5886.6485.0385.5185.011,114,800
Apr 22, 202085.6486.5284.4885.9985.49742,800
Apr 21, 202084.8586.0883.2784.0283.53916,900
Apr 20, 202086.4987.9185.9386.3385.83925,700
Apr 17, 202087.3988.2586.2688.0487.531,203,200
Apr 16, 202084.3785.8584.0485.7785.271,123,600
Apr 15, 202083.9384.5582.5784.1083.611,157,200
Apr 14, 202084.7585.7684.1885.0584.56968,800
Apr 13, 202086.7386.9782.7283.4482.95838,800
Apr 09, 202085.0688.0084.6187.4686.951,061,000
Apr 08, 202082.9484.7581.3484.4783.981,202,400
Apr 07, 202081.1685.2780.0382.0981.612,505,200
Apr 06, 202077.6679.2977.0078.9178.451,369,100
Apr 03, 202075.8076.3773.8175.2874.841,209,600
Apr 02, 202074.0176.6773.9076.3875.941,568,800
Apr 01, 202075.1775.6973.2974.8174.371,477,500
Mar 31, 202076.9277.9075.5177.5077.051,788,900
Mar 30, 202075.2777.5874.5977.3976.941,356,200
Mar 27, 202076.6677.7774.5374.9474.501,614,900
Mar 26, 202072.0978.6672.0178.3277.862,803,600
Mar 25, 202075.5076.3270.8771.4771.052,585,700
Mar 24, 202074.5975.7173.0875.3474.903,856,800
Mar 23, 202077.4379.6771.5272.6572.232,441,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...