WCN
Waste Connections, Inc. NYQ · WCN
$167.90
-0.53
(-0.31%)
Neutral · +0.06σ
Price alert —
Loading…
Sign in to get a one-time email the moment WCN crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $169.85 | $170.09 | $167.17 | $167.90 | 1.4M |
| 2026-07-21 | $168.46 | $169.14 | $167.01 | $168.43 | 1.4M |
| 2026-07-20 | $172.00 | $172.29 | $170.72 | $170.87 | 0.8M |
| 2026-07-17 | $176.27 | $176.71 | $170.44 | $171.91 | 1.3M |
| 2026-07-16 | $170.70 | $175.44 | $170.70 | $174.33 | 1.1M |
| 2026-07-15 | $169.53 | $173.27 | $169.32 | $170.12 | 1.3M |
| 2026-07-14 | $169.27 | $172.04 | $169.09 | $169.57 | 0.9M |
| 2026-07-13 | $171.17 | $173.57 | $171.17 | $171.17 | 1.0M |
| 2026-07-10 | $170.71 | $171.27 | $169.32 | $171.07 | 1.0M |
| 2026-07-09 | $169.97 | $171.68 | $168.98 | $170.14 | 1.2M |
| 2026-07-08 | $173.24 | $173.54 | $171.07 | $171.57 | 1.2M |
| 2026-07-07 | $170.64 | $173.70 | $169.85 | $172.93 | 1.8M |
| 2026-07-06 | $170.67 | $170.67 | $167.33 | $167.62 | 1.0M |
| 2026-07-02 | $165.82 | $169.31 | $163.69 | $168.82 | 1.1M |
| 2026-07-01 | $167.31 | $168.19 | $163.90 | $164.71 | 1.4M |
| 2026-06-30 | $166.10 | $167.23 | $165.34 | $166.69 | 1.2M |
| 2026-06-29 | $167.93 | $168.54 | $165.50 | $167.13 | 1.3M |
| 2026-06-26 | $168.01 | $170.59 | $167.19 | $167.90 | 1.9M |
| 2026-06-25 | $165.24 | $170.04 | $165.23 | $166.21 | 2.6M |
| 2026-06-24 | $159.60 | $167.14 | $159.60 | $166.45 | 3.0M |
| 2026-06-23 | $155.73 | $159.93 | $155.30 | $159.44 | 2.7M |
| 2026-06-22 | $153.92 | $154.32 | $152.75 | $153.43 | 1.5M |
| 2026-06-18 | $156.09 | $156.31 | $152.43 | $153.97 | 1.9M |
| 2026-06-17 | $155.76 | $157.72 | $154.03 | $155.12 | 2.2M |
| 2026-06-16 | $154.98 | $157.08 | $153.90 | $157.07 | 2.1M |
| 2026-06-15 | $154.85 | $156.50 | $153.73 | $154.98 | 2.5M |
| 2026-06-12 | $154.99 | $156.72 | $154.81 | $156.11 | 1.3M |
| 2026-06-11 | $158.94 | $159.64 | $155.42 | $155.47 | 2.2M |
| 2026-06-10 | $157.55 | $159.89 | $156.53 | $159.03 | 1.7M |
| 2026-06-09 | $153.96 | $158.63 | $153.72 | $157.58 | 1.6M |
| 2026-06-08 | $153.95 | $156.41 | $153.68 | $153.71 | 2.1M |
| 2026-06-05 | $155.20 | $156.95 | $154.75 | $155.22 | 2.1M |
| 2026-06-04 | $153.04 | $154.39 | $152.26 | $153.95 | 2.9M |
| 2026-06-03 | $148.62 | $152.56 | $148.21 | $150.89 | 2.6M |
| 2026-06-02 | $148.68 | $150.06 | $146.89 | $149.09 | 1.9M |
| 2026-06-01 | $149.03 | $150.72 | $148.85 | $149.51 | 1.5M |
| 2026-05-29 | $151.12 | $151.47 | $149.01 | $149.02 | 2.3M |
| 2026-05-28 | $152.21 | $154.35 | $150.78 | $151.05 | 1.5M |
| 2026-05-27 | $153.69 | $155.22 | $151.54 | $151.54 | 1.1M |
| 2026-05-26 | $154.62 | $156.08 | $153.59 | $153.68 | 1.3M |
| 2026-05-22 | $155.47 | $157.04 | $155.00 | $155.71 | 0.8M |
| 2026-05-21 | $155.66 | $157.45 | $154.36 | $155.77 | 1.1M |
| 2026-05-20 | $156.63 | $158.33 | $155.40 | $156.98 | 1.4M |
| 2026-05-19 | $158.96 | $161.91 | $157.37 | $157.37 | 1.9M |
| 2026-05-18 | $156.01 | $159.46 | $156.01 | $158.92 | 1.1M |
| 2026-05-15 | $156.88 | $158.21 | $155.46 | $156.61 | 1.6M |
| 2026-05-14 | $152.07 | $155.75 | $151.63 | $154.92 | 1.6M |
| 2026-05-13 | $149.64 | $152.30 | $148.84 | $152.16 | 2.8M |
| 2026-05-12 | $152.85 | $153.50 | $151.18 | $151.25 | 2.1M |
| 2026-05-11 | $153.08 | $153.45 | $150.25 | $150.98 | 1.4M |
| 2026-05-08 | $153.88 | $154.92 | $151.61 | $151.82 | 2.3M |
| 2026-05-07 | $153.60 | $154.56 | $152.66 | $153.57 | 2.2M |
| 2026-05-06 | $157.64 | $157.90 | $153.31 | $153.48 | 2.4M |
| 2026-05-05 | $160.35 | $160.35 | $157.48 | $157.66 | 1.3M |
| 2026-05-04 | $160.76 | $162.09 | $159.41 | $160.61 | 0.9M |
| 2026-05-01 | $166.04 | $166.55 | $161.08 | $161.23 | 1.3M |
| 2026-04-30 | $163.43 | $165.18 | $162.91 | $164.72 | 1.3M |
| 2026-04-29 | $163.45 | $164.00 | $161.00 | $163.75 | 1.6M |
| 2026-04-28 | $163.00 | $163.65 | $160.32 | $163.54 | 1.7M |
| 2026-04-27 | $165.46 | $167.01 | $161.49 | $161.54 | 1.4M |
| 2026-04-24 | $168.75 | $169.32 | $165.74 | $166.07 | 1.4M |
| 2026-04-23 | $162.50 | $170.39 | $161.23 | $168.89 | 2.7M |
| 2026-04-22 | $157.85 | $158.78 | $155.32 | $156.51 | 2.2M |
| 2026-04-21 | $159.30 | $159.65 | $156.49 | $157.93 | 2.5M |
| 2026-04-20 | $159.73 | $160.87 | $159.23 | $159.88 | 1.0M |
| 2026-04-17 | $160.71 | $160.82 | $158.20 | $159.63 | 1.3M |
| 2026-04-16 | $159.59 | $162.12 | $159.59 | $159.99 | 1.1M |
| 2026-04-15 | $159.72 | $160.96 | $159.15 | $159.80 | 1.1M |
| 2026-04-14 | $161.87 | $163.19 | $158.64 | $159.60 | 1.3M |
| 2026-04-13 | $161.77 | $162.21 | $160.05 | $161.71 | 1.3M |
| 2026-04-10 | $164.58 | $164.58 | $160.82 | $161.59 | 1.1M |
| 2026-04-09 | $163.01 | $164.43 | $163.01 | $163.80 | 1.2M |
| 2026-04-08 | $163.29 | $165.79 | $161.91 | $163.01 | 2.0M |
| 2026-04-07 | $165.32 | $165.90 | $163.07 | $164.00 | 1.0M |
| 2026-04-06 | $166.08 | $167.08 | $165.35 | $165.50 | 0.8M |
| 2026-04-02 | $162.81 | $167.20 | $162.65 | $166.08 | 1.9M |
| 2026-04-01 | $162.82 | $165.10 | $162.44 | $162.82 | 1.9M |
| 2026-03-31 | $162.66 | $163.06 | $160.40 | $162.44 | 1.5M |
| 2026-03-30 | $156.79 | $163.42 | $156.41 | $161.86 | 1.5M |
| 2026-03-27 | $157.62 | $157.97 | $155.87 | $156.02 | 1.0M |
| 2026-03-26 | $156.95 | $159.50 | $156.95 | $157.18 | 1.0M |
| 2026-03-25 | $159.26 | $159.48 | $154.90 | $157.06 | 1.1M |
| 2026-03-24 | $161.32 | $161.66 | $157.78 | $157.78 | 1.3M |
| 2026-03-23 | $164.26 | $164.30 | $162.25 | $162.30 | 1.4M |
| 2026-03-20 | $164.63 | $165.95 | $162.16 | $162.59 | 1.2M |
| 2026-03-19 | $163.73 | $165.58 | $163.62 | $164.83 | 1.4M |
| 2026-03-18 | $166.74 | $166.97 | $163.69 | $163.71 | 1.1M |
| 2026-03-17 | $167.77 | $168.84 | $166.85 | $167.04 | 0.9M |
| 2026-03-16 | $166.60 | $167.60 | $165.62 | $167.24 | 0.9M |
| 2026-03-13 | $168.99 | $169.46 | $165.86 | $166.52 | 1.1M |
| 2026-03-12 | $166.48 | $169.97 | $166.14 | $166.96 | 1.8M |
| 2026-03-11 | $165.47 | $167.33 | $164.67 | $166.69 | 1.0M |
| 2026-03-10 | $171.31 | $171.31 | $163.93 | $165.54 | 1.4M |
| 2026-03-09 | $168.79 | $172.14 | $167.75 | $171.73 | 1.3M |
| 2026-03-06 | $169.71 | $171.90 | $168.67 | $170.14 | 2.0M |
| 2026-03-05 | $170.95 | $170.95 | $167.41 | $170.73 | 2.0M |
| 2026-03-04 | $171.59 | $172.32 | $169.74 | $169.84 | 1.6M |
| 2026-03-03 | $172.24 | $173.42 | $170.01 | $172.57 | 1.3M |
| 2026-03-02 | $171.24 | $173.94 | $170.97 | $173.16 | 1.1M |
| 2026-02-27 | $170.00 | $172.47 | $168.84 | $172.13 | 1.9M |
| 2026-02-26 | $167.93 | $169.92 | $166.27 | $169.34 | 1.7M |
| 2026-02-25 | $166.15 | $167.08 | $164.75 | $166.60 | 1.9M |
| 2026-02-24 | $163.06 | $166.96 | $163.06 | $165.48 | 2.0M |
| 2026-02-23 | $164.20 | $164.44 | $162.08 | $163.00 | 1.9M |
| 2026-02-20 | $165.83 | $166.00 | $162.47 | $163.62 | 3.1M |
| 2026-02-19 | $163.38 | $166.45 | $163.02 | $166.06 | 1.7M |
| 2026-02-18 | $160.95 | $162.86 | $158.54 | $162.76 | 1.3M |
| 2026-02-17 | $161.22 | $163.22 | $160.59 | $161.28 | 2.5M |
| 2026-02-13 | $157.60 | $162.19 | $157.50 | $160.26 | 2.4M |
| 2026-02-12 | $170.21 | $173.28 | $155.65 | $157.58 | 4.6M |
| 2026-02-11 | $170.14 | $172.76 | $169.47 | $171.70 | 2.0M |
| 2026-02-10 | $171.96 | $172.89 | $170.41 | $170.65 | 2.0M |
| 2026-02-09 | $168.97 | $171.85 | $168.75 | $171.85 | 1.8M |
| 2026-02-06 | $169.00 | $171.44 | $168.57 | $169.20 | 1.4M |
| 2026-02-05 | $170.17 | $172.30 | $169.16 | $169.18 | 1.6M |
| 2026-02-04 | $166.43 | $171.01 | $164.94 | $169.28 | 1.6M |
| 2026-02-03 | $166.96 | $168.31 | $165.69 | $166.32 | 1.1M |
| 2026-02-02 | $168.97 | $169.69 | $166.77 | $168.10 | 1.1M |
| 2026-01-30 | $167.55 | $167.60 | $164.92 | $167.60 | 1.6M |
| 2026-01-29 | $168.97 | $170.31 | $165.31 | $167.23 | 1.3M |
| 2026-01-28 | $168.41 | $169.49 | $167.25 | $169.36 | 1.3M |
| 2026-01-27 | $171.77 | $171.77 | $168.88 | $169.56 | 1.4M |
| 2026-01-26 | $170.78 | $171.88 | $170.13 | $171.29 | 1.0M |
| 2026-01-23 | $169.84 | $172.13 | $169.70 | $170.22 | 1.2M |