WCN - Waste Connections, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 22, 201983.3883.7282.8083.4283.12500,000
Feb 21, 201983.1983.5182.7483.1482.84643,900
Feb 20, 201982.4483.5482.4083.4383.13743,500
Feb 19, 201982.3582.9082.2182.4782.17601,200
Feb 15, 201981.6583.2781.2682.8282.521,173,500
Feb 14, 201983.0083.6280.6681.0080.711,572,700
Feb 13, 201985.0385.0583.9083.9283.621,067,400
Feb 12, 201983.9385.0683.8384.9584.64686,200
Feb 11, 201983.8184.5183.4883.6783.37667,600
Feb 08, 201983.7283.7382.9783.7183.41727,400
Feb 07, 201983.7484.0983.2683.7783.47569,600
Feb 06, 201984.3384.5283.6384.1383.82373,400
Feb 05, 201983.9284.7183.7784.5084.19945,500
Feb 04, 201984.3184.3183.2483.6783.37706,500
Feb 01, 201983.6184.4183.0084.4184.101,575,000
Jan 31, 201982.7083.6382.3183.5683.261,566,200
Jan 30, 201981.2182.7880.7782.7882.481,042,600
Jan 29, 201980.8481.1680.3881.0280.73301,000
Jan 28, 201980.4780.6880.2180.6480.35775,800
Jan 25, 201980.7681.1080.4980.9880.69464,200
Jan 24, 201980.3880.6779.9680.2679.97488,300
Jan 23, 201980.4480.7080.1580.3780.08499,900
Jan 22, 201980.1180.6679.6680.2479.95566,200
Jan 18, 201979.3880.4479.3880.4380.14357,500
Jan 17, 201978.1279.3678.1279.0378.74518,900
Jan 16, 201979.0179.1677.9178.3678.08843,100
Jan 15, 201977.9879.0777.9378.9578.66784,600
Jan 14, 201977.0078.0176.6677.6677.38686,200
Jan 11, 201977.0777.7076.9177.4577.17647,900
Jan 10, 201976.1477.2275.7077.2276.94775,000
Jan 09, 201975.6276.2875.3876.1575.87499,400
Jan 08, 201975.2075.6074.5375.5475.27646,100
Jan 07, 201973.9775.0373.7774.6974.42736,300
Jan 04, 201974.0374.4073.6474.0273.75717,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...