Waste Connections, Inc. WCN
NYSE
$153.67-0.04 (-0.03%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 251 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | $153.67 | -0.03% | $156.20 | $155.40 | $152.58 | 1.57M |
| 2026-10-12 | $153.71 | +0.58% | $153.04 | $154.64 | $152.38 | 1.39M |
| 2026-10-09 | $152.83 | -1.20% | $154.22 | $155.09 | $152.33 | 1.82M |
| 2026-10-08 | $154.69 | -0.30% | $156.00 | $156.58 | $152.57 | 1.71M |
| 2026-10-07 | $155.16 | +0.35% | $155.39 | $157.49 | $155.11 | 1.71M |
| 2026-10-06 | $154.62 | +0.21% | $154.00 | $155.88 | $154.00 | 1.23M |
| 2026-10-05 | $154.30 | +0.31% | $154.03 | $154.86 | $151.88 | 1.63M |
| 2026-10-02 | $153.82 | +2.10% | $151.25 | $154.86 | $150.72 | 2.23M |
| 2026-10-01 | $150.66 | -2.12% | $153.81 | $155.00 | $149.39 | 1.82M |
| 2026-09-30 | $153.93 | -1.05% | $156.04 | $156.88 | $153.79 | 1.50M |
| 2026-09-29 | $155.56 | -0.38% | $155.46 | $156.81 | $154.63 | 1.48M |
| 2026-09-28 | $156.16 | +0.39% | $155.74 | $157.07 | $155.20 | 1.74M |
| 2026-09-25 | $155.56 | -0.24% | $155.63 | $156.46 | $154.80 | 1.52M |
| 2026-09-24 | $155.93 | +0.33% | $155.83 | $157.87 | $154.97 | 1.62M |
| 2026-09-23 | $155.41 | -0.01% | $155.43 | $156.54 | $154.14 | 1.83M |
| 2026-09-22 | $155.42 | -0.08% | $155.56 | $156.47 | $154.89 | 1.42M |
| 2026-09-21 | $155.55 | +0.14% | $154.48 | $155.63 | $153.75 | 1.73M |
| 2026-09-18 | $155.33 | +0.06% | $156.63 | $156.98 | $155.17 | 1.25M |
| 2026-09-17 | $155.23 | -0.81% | $157.92 | $157.92 | $154.64 | 1.33M |
| 2026-09-16 | $156.50 | -1.86% | $159.13 | $160.53 | $156.05 | 996.60K |
| 2026-09-15 | $159.47 | -0.97% | $162.23 | $162.23 | $159.12 | 837.80K |
| 2026-09-14 | $161.03 | +0.81% | $161.67 | $163.06 | $160.98 | 1.37M |
| 2026-09-11 | $159.74 | +0.19% | $159.71 | $161.03 | $159.06 | 601.80K |
| 2026-09-10 | $159.44 | -1.12% | $161.74 | $162.32 | $158.85 | 857.50K |
| 2026-09-09 | $161.25 | -1.17% | $163.18 | $163.19 | $160.56 | 858.70K |
| 2026-09-08 | $163.16 | -1.04% | $164.24 | $164.38 | $162.24 | 696.00K |
| 2026-09-04 | $164.87 | -1.16% | $164.54 | $165.46 | $163.59 | 678.20K |
| 2026-09-03 | $166.81 | +1.66% | $164.40 | $167.10 | $164.11 | 1.17M |
| 2026-09-02 | $164.09 | +0.12% | $163.61 | $165.55 | $162.37 | 1.12M |
| 2026-09-01 | $163.89 | -0.86% | $166.37 | $167.24 | $163.65 | 1.10M |
| 2026-08-31 | $165.32 | -0.37% | $165.97 | $166.70 | $164.79 | 1.07M |
| 2026-08-28 | $165.93 | +0.15% | $166.42 | $166.79 | $164.69 | 843.50K |
| 2026-08-27 | $165.68 | -0.88% | $166.33 | $166.50 | $164.88 | 1.00M |
| 2026-08-26 | $167.15 | +0.60% | $165.91 | $168.21 | $165.62 | 810.00K |
| 2026-08-25 | $166.15 | -1.67% | $168.15 | $168.95 | $165.72 | 999.50K |
| 2026-08-24 | $168.97 | -0.25% | $170.13 | $171.40 | $168.74 | 848.10K |
| 2026-08-21 | $169.40 | +0.64% | $168.56 | $170.20 | $168.29 | 875.90K |
| 2026-08-20 | $168.33 | -0.25% | $168.70 | $169.78 | $168.11 | 882.70K |
| 2026-08-19 | $168.75 | +1.95% | $166.67 | $170.83 | $165.34 | 1.34M |
| 2026-08-18 | $165.53 | +0.32% | $166.90 | $168.01 | $165.47 | 963.60K |
| 2026-08-17 | $165.01 | -0.77% | $165.42 | $166.24 | $164.36 | 877.70K |
| 2026-08-14 | $166.29 | +0.46% | $166.71 | $166.93 | $164.90 | 717.30K |
| 2026-08-13 | $165.53 | +0.11% | $165.49 | $166.36 | $164.34 | 1.21M |
| 2026-08-12 | $165.34 | -0.91% | $164.77 | $167.91 | $164.69 | 1.04M |
| 2026-08-11 | $166.85 | +0.38% | $165.70 | $168.15 | $165.29 | 979.40K |
| 2026-08-10 | $166.22 | -0.29% | $166.49 | $167.17 | $165.30 | 759.70K |
| 2026-08-07 | $166.71 | -0.41% | $166.40 | $169.31 | $165.18 | 1.04M |
| 2026-08-06 | $167.39 | +1.76% | $165.72 | $167.46 | $162.28 | 1.78M |
| 2026-08-05 | $164.50 | -0.65% | $165.94 | $165.97 | $162.71 | 1.39M |
| 2026-08-04 | $165.57 | -1.33% | $165.54 | $167.25 | $164.16 | 1.57M |
| 2026-08-03 | $167.81 | +0.26% | $167.60 | $169.46 | $165.77 | 1.39M |
| 2026-07-31 | $167.38 | +0.67% | $164.79 | $168.86 | $164.67 | 1.39M |
| 2026-07-30 | $166.27 | -3.78% | $170.17 | $170.88 | $164.95 | 2.11M |
| 2026-07-29 | $172.81 | +2.12% | $169.49 | $174.54 | $169.21 | 1.64M |
| 2026-07-28 | $169.22 | -0.08% | $171.14 | $172.20 | $168.11 | 1.69M |
| 2026-07-27 | $169.35 | -0.15% | $169.95 | $171.60 | $169.26 | 1.51M |
| 2026-07-24 | $169.61 | +0.96% | $167.86 | $170.48 | $167.62 | 1.20M |
| 2026-07-23 | $167.99 | +0.05% | $170.51 | $172.24 | $166.77 | 1.77M |
| 2026-07-22 | $167.90 | -0.31% | $169.85 | $170.09 | $167.17 | 1.54M |
| 2026-07-21 | $168.43 | -1.43% | $168.46 | $169.14 | $167.01 | 1.37M |
| 2026-07-20 | $170.87 | -0.60% | $172.00 | $172.29 | $170.72 | 821.80K |
| 2026-07-17 | $171.91 | -1.39% | $176.27 | $176.71 | $170.44 | 1.27M |
| 2026-07-16 | $174.33 | +2.47% | $170.70 | $175.44 | $170.70 | 1.13M |
| 2026-07-15 | $170.12 | +0.32% | $169.53 | $173.27 | $169.32 | 1.27M |
| 2026-07-14 | $169.57 | -0.93% | $169.27 | $172.04 | $169.09 | 914.90K |
| 2026-07-13 | $171.17 | +0.06% | $171.17 | $173.57 | $171.17 | 1.03M |
| 2026-07-10 | $171.07 | +0.55% | $170.71 | $171.27 | $169.32 | 1.03M |
| 2026-07-09 | $170.14 | -0.83% | $169.97 | $171.68 | $168.98 | 1.25M |
| 2026-07-08 | $171.57 | -0.79% | $173.24 | $173.54 | $171.07 | 1.19M |
| 2026-07-07 | $172.93 | +3.17% | $170.64 | $173.70 | $169.85 | 1.83M |
| 2026-07-06 | $167.62 | -0.71% | $170.67 | $170.67 | $167.33 | 982.90K |
| 2026-07-02 | $168.82 | +2.50% | $165.82 | $169.31 | $163.69 | 1.10M |
| 2026-07-01 | $164.71 | -1.19% | $167.31 | $168.19 | $163.90 | 1.39M |
| 2026-06-30 | $166.69 | -0.26% | $166.10 | $167.23 | $165.34 | 1.19M |
| 2026-06-29 | $167.13 | -0.46% | $167.93 | $168.54 | $165.50 | 1.34M |
| 2026-06-26 | $167.90 | +1.02% | $168.01 | $170.59 | $167.19 | 1.94M |
| 2026-06-25 | $166.21 | -0.14% | $165.24 | $170.04 | $165.23 | 2.62M |
| 2026-06-24 | $166.45 | +4.40% | $159.60 | $167.14 | $159.60 | 2.98M |
| 2026-06-23 | $159.44 | +3.92% | $155.73 | $159.93 | $155.30 | 2.73M |
| 2026-06-22 | $153.43 | -0.35% | $153.92 | $154.32 | $152.75 | 1.49M |
| 2026-06-18 | $153.97 | -0.74% | $156.09 | $156.31 | $152.43 | 1.91M |
| 2026-06-17 | $155.12 | -1.24% | $155.76 | $157.72 | $154.03 | 2.19M |
| 2026-06-16 | $157.07 | +1.35% | $154.98 | $157.08 | $153.90 | 2.10M |
| 2026-06-15 | $154.98 | -0.72% | $154.85 | $156.50 | $153.73 | 2.52M |
| 2026-06-12 | $156.11 | +0.41% | $154.99 | $156.72 | $154.81 | 1.31M |
| 2026-06-11 | $155.47 | -2.24% | $158.94 | $159.64 | $155.42 | 2.24M |
| 2026-06-10 | $159.03 | +0.92% | $157.55 | $159.89 | $156.53 | 1.67M |
| 2026-06-09 | $157.58 | +2.52% | $153.96 | $158.63 | $153.72 | 1.63M |
| 2026-06-08 | $153.71 | -0.97% | $153.95 | $156.41 | $153.68 | 2.08M |
| 2026-06-05 | $155.22 | +0.82% | $155.20 | $156.95 | $154.75 | 2.13M |