New Zealand markets open in 1 hour 59 minutes

Waste Connections, Inc. (WCN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
185.37+0.69 (+0.37%)
At close: 03:59PM EDT
185.39 +0.02 (+0.01%)
After hours: 04:01PM EDT
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Sept 2024184.68185.78182.20185.37185.37651,269
10 Sept 2024184.89185.47183.89184.68184.68526,100
09 Sept 2024183.50185.94183.50185.00185.00851,500
06 Sept 2024184.97185.64182.15182.62182.621,192,800
05 Sept 2024184.78185.05183.04184.89184.89453,600
04 Sept 2024185.49186.22184.12184.78184.78627,800
03 Sept 2024186.23186.45184.39185.15185.15611,600
30 Aug 2024185.48186.84184.92186.50186.501,054,200
29 Aug 2024186.04187.54185.41185.77185.77627,300
28 Aug 2024186.89186.89184.24185.42185.42615,500
27 Aug 2024186.74187.16185.98186.01186.01609,700
26 Aug 2024187.00187.50185.84186.46186.46480,300
23 Aug 2024184.97186.44184.97186.43186.43407,800
22 Aug 2024184.68185.39183.80184.48184.48821,000
21 Aug 2024182.73184.77182.56184.43184.43772,100
20 Aug 2024182.68182.97182.01182.50182.50860,600
19 Aug 2024182.25183.46181.85182.70182.70441,200
16 Aug 2024183.17183.65181.64181.88181.88558,700
15 Aug 2024182.10183.24181.53183.02183.02460,900
14 Aug 2024180.38181.97180.14181.56181.56481,900
13 Aug 2024180.00180.51179.18180.38180.38556,300
12 Aug 2024180.59181.00179.26179.99179.99664,300
09 Aug 2024180.22180.87178.66180.30180.30846,800
08 Aug 2024180.02181.52179.59179.96179.96996,000
07 Aug 2024178.89180.59178.14179.29179.29967,300
07 Aug 20240.285 Dividend
06 Aug 2024177.30180.12176.48177.66177.38905,900
05 Aug 2024175.78178.94173.62176.41176.131,669,100
02 Aug 2024178.03180.24177.13179.49179.201,058,700
01 Aug 2024177.92178.84176.44178.81178.52700,700
31 Jul 2024177.33178.41177.33177.77177.48962,600
30 Jul 2024176.14178.15176.14176.36176.08756,800
29 Jul 2024176.09177.14175.20175.90175.62846,600
26 Jul 2024176.62177.09174.90175.66175.381,140,100
25 Jul 2024180.66181.49173.98175.48175.202,173,900
24 Jul 2024179.68181.19179.01179.71179.421,350,100
23 Jul 2024182.41182.41180.65180.69180.40880,900
22 Jul 2024180.99181.76180.35181.58181.29981,100
19 Jul 2024181.80182.00179.89180.35180.06669,000
18 Jul 2024182.32182.88180.97181.29181.00796,400
17 Jul 2024181.76182.99181.29182.35182.06917,700
16 Jul 2024180.51182.42180.04182.34182.05853,700
15 Jul 2024180.67181.79179.97179.99179.70862,000
12 Jul 2024179.71181.39179.63180.53180.24997,700
11 Jul 2024180.06181.28178.44178.97178.68951,600
10 Jul 2024178.65180.62178.24180.01179.72961,800
09 Jul 2024177.52178.71177.52178.13177.84848,300
08 Jul 2024177.27178.56177.27177.52177.241,030,900
05 Jul 2024179.45179.45176.95177.25176.97850,400
03 Jul 2024176.34177.87175.61177.52177.24567,000
02 Jul 2024175.27175.66172.95175.06174.78923,100
01 Jul 2024175.94177.13172.81173.92173.641,018,200
28 Jun 2024176.04177.25175.31175.36175.08996,000
27 Jun 2024174.08175.82173.67175.78175.50858,800
26 Jun 2024174.64174.64173.30173.72173.441,036,700
25 Jun 2024176.00176.51174.46175.02174.74878,700
24 Jun 2024175.20176.19174.82175.58175.30967,100
21 Jun 2024174.16175.43173.29174.61174.331,044,600
20 Jun 2024172.65174.53172.46173.90173.621,014,100
18 Jun 2024173.10173.89171.64173.05172.77704,000
17 Jun 2024168.60173.33167.51172.83172.551,450,600
14 Jun 2024167.12169.06166.44168.61168.34569,500
13 Jun 2024166.92167.41165.20167.08166.81491,800
12 Jun 2024168.00168.62166.82166.92166.65874,400
11 Jun 2024167.31167.93166.41166.76166.49690,200
10 Jun 2024165.43168.06165.43167.79167.52863,700
07 Jun 2024168.09169.87165.35165.54165.271,413,200
06 Jun 2024169.18170.46168.24168.98168.71840,800
05 Jun 2024166.90169.18165.83168.63168.361,621,600
04 Jun 2024163.14166.38161.32166.32166.051,428,500
03 Jun 2024164.32165.60161.13163.17162.911,097,300
31 May 2024162.26164.33161.36164.32164.061,256,100
30 May 2024160.77162.05160.34161.60161.34654,200
29 May 2024161.86162.21160.40160.43160.17384,800
28 May 2024165.00165.09162.76162.86162.60714,500
24 May 2024165.00165.93163.87165.47165.20394,600
23 May 2024166.15166.73164.04164.56164.30529,900
22 May 2024165.19166.01164.77165.57165.30741,200
21 May 2024166.00166.48164.86165.15164.89548,000
20 May 2024167.34168.07165.40165.58165.31486,100
17 May 2024166.72167.74165.60167.59167.32649,000
16 May 2024165.95166.69165.21166.67166.40487,000
15 May 2024165.64166.72165.34165.76165.49434,100
14 May 2024165.84167.23164.99165.66165.39910,200
13 May 2024167.23167.62164.84166.09165.82697,100
10 May 2024166.90167.75166.08167.38167.11678,900
09 May 2024165.35166.35165.33166.14165.87410,600
08 May 2024165.50165.94164.71165.40165.13425,200
07 May 2024166.60166.97164.69165.50165.231,788,000
07 May 20240.285 Dividend
06 May 2024164.81166.75164.20166.61166.061,429,300
03 May 2024163.87165.24163.87164.18163.64722,300
02 May 2024162.50163.72161.85163.36162.82798,300
01 May 2024162.05163.44160.83162.06161.521,225,500
30 Apr 2024164.88165.00162.05162.09161.551,056,500
29 Apr 2024163.63165.93163.55164.65164.10933,300
26 Apr 2024165.05165.40162.83163.48162.941,086,600
25 Apr 2024163.11166.83160.85165.18164.631,618,300
24 Apr 2024166.29166.85165.68166.18165.631,289,300
23 Apr 2024166.92167.35165.88166.17165.62942,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...