Australia markets closed

Waste Connections, Inc. (WCN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.48+1.40 (+0.83%)
As of 01:10PM EDT. Market open.
Time period:
14 June 2023 - 14 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024167.12168.51166.44168.48168.48229,177
13 June 2024166.92167.41165.20167.08167.08483,100
12 June 2024168.00168.62166.82166.92166.92874,400
11 June 2024167.31167.93166.41166.76166.76690,200
10 June 2024165.43168.06165.43167.79167.79863,700
07 June 2024168.09169.87165.35165.54165.541,413,200
06 June 2024169.18170.46168.24168.98168.98840,800
05 June 2024166.90169.18165.83168.63168.631,621,600
04 June 2024163.14166.38161.32166.32166.321,428,500
03 June 2024164.32165.60161.13163.17163.171,097,300
31 May 2024162.26164.33161.36164.32164.321,256,100
30 May 2024160.77162.05160.34161.60161.60654,200
29 May 2024161.86162.21160.40160.43160.43384,800
28 May 2024165.00165.09162.76162.86162.86714,500
24 May 2024165.00165.93163.87165.47165.47394,600
23 May 2024166.15166.73164.04164.56164.56529,900
22 May 2024165.19166.01164.77165.57165.57741,200
21 May 2024166.00166.48164.86165.15165.15548,000
20 May 2024167.34168.07165.40165.58165.58486,100
17 May 2024166.72167.74165.60167.59167.59649,000
16 May 2024165.95166.69165.21166.67166.67487,000
15 May 2024165.64166.72165.34165.76165.76434,100
14 May 2024165.84167.23164.99165.66165.66910,200
13 May 2024167.23167.62164.84166.09166.09697,100
10 May 2024166.90167.75166.08167.38167.38678,900
09 May 2024165.35166.35165.33166.14166.14410,600
08 May 2024165.50165.94164.71165.40165.40425,200
07 May 2024166.60166.97164.69165.50165.501,788,000
06 May 2024164.81166.75164.20166.61166.611,429,300
03 May 2024163.87165.24163.87164.18164.18722,300
02 May 2024162.50163.72161.85163.36163.36798,300
01 May 2024162.05163.44160.83162.06162.061,225,500
30 Apr 2024164.88165.00162.05162.09162.091,056,500
29 Apr 2024163.63165.93163.55164.65164.65933,300
26 Apr 2024165.05165.40162.83163.48163.481,086,600
25 Apr 2024163.11166.83160.85165.18165.181,618,300
24 Apr 2024166.29166.85165.68166.18166.181,289,300
23 Apr 2024166.92167.35165.88166.17166.17942,000
22 Apr 2024166.05167.49165.70166.27166.271,849,700
19 Apr 2024164.53165.53164.15165.02165.021,187,900
18 Apr 2024164.91165.71163.71164.36164.36628,400
17 Apr 2024165.51165.58163.71164.68164.68678,800
16 Apr 2024165.70166.29164.44164.67164.67936,900
15 Apr 2024168.86169.56164.77165.77165.77623,700
12 Apr 2024167.18167.93165.93167.12167.12677,400
11 Apr 2024167.55168.61166.18167.54167.54479,100
10 Apr 2024167.11168.60165.91168.41168.41809,600
09 Apr 2024168.73168.89166.53168.36168.36608,900
08 Apr 2024168.33168.75167.10168.26168.26577,200
05 Apr 2024167.69168.88166.90168.01168.01474,600
04 Apr 2024169.23170.30166.99167.30167.30836,200
03 Apr 2024169.46170.00168.22168.27168.27559,800
02 Apr 2024169.91170.68169.04169.44169.44662,000
01 Apr 2024171.68171.68169.03170.38170.38447,300
28 Mar 2024172.42173.03171.37172.01172.01473,800
27 Mar 2024170.89172.33170.42171.69171.69531,900
26 Mar 2024170.02171.03169.71170.03170.03653,600
25 Mar 2024171.09171.93170.28170.33170.33529,400
22 Mar 2024171.96172.08170.29170.88170.88586,500
21 Mar 2024170.37172.24170.01171.51171.51626,700
20 Mar 2024172.00172.31170.23170.37170.37691,700
19 Mar 2024171.51172.19170.09172.13172.13741,800
18 Mar 2024171.56172.41171.01171.74171.74562,100
15 Mar 2024168.41171.10168.41170.93170.931,104,200
14 Mar 2024170.50170.57168.10169.23169.23662,800
13 Mar 2024169.10170.12168.65169.82169.82622,500
12 Mar 2024167.52169.41167.49168.76168.76684,300
11 Mar 2024166.75167.82166.33167.80167.80999,300
08 Mar 2024168.56168.87166.26166.80166.80944,900
07 Mar 2024168.49168.99167.36168.10168.10659,400
06 Mar 2024167.86169.16167.50168.04168.04775,200
05 Mar 2024165.83167.64165.83167.48167.48816,000
04 Mar 2024165.35166.59164.98166.00166.001,360,100
01 Mar 2024165.70166.89164.80165.40165.40769,400
29 Feb 2024166.23166.91164.35166.44166.441,439,800
28 Feb 2024168.25169.37166.88167.19167.19802,500
27 Feb 2024169.48169.48167.15168.33168.331,452,400
27 Feb 20240.285 Dividend
26 Feb 2024170.99171.49169.89169.92169.63628,800
23 Feb 2024170.39171.00169.31170.15169.86828,100
22 Feb 2024167.22170.94167.22170.49170.201,182,800
21 Feb 2024167.21168.02166.06167.31167.031,030,100
20 Feb 2024166.62169.09166.51167.21166.931,200,600
16 Feb 2024166.21168.33165.12167.87167.591,001,300
15 Feb 2024163.25165.45162.69165.45165.171,367,600
14 Feb 2024161.95164.30158.16164.12163.842,644,500
13 Feb 2024154.01157.91153.07156.55156.292,113,600
12 Feb 2024156.08156.37153.91154.38154.121,416,100
09 Feb 2024156.59157.10155.57156.71156.45744,700
08 Feb 2024156.80156.95155.94155.98155.72841,000
07 Feb 2024157.19157.68156.64156.96156.70712,100
06 Feb 2024158.41158.41156.37156.94156.68637,400
05 Feb 2024158.00158.28156.34157.17156.911,357,900
02 Feb 2024158.33158.49156.54158.06157.79763,000
01 Feb 2024156.27158.41155.54158.40158.13733,100
31 Jan 2024157.43158.24154.63155.26155.001,135,400
30 Jan 2024155.29156.67154.68156.65156.39805,700
29 Jan 2024154.56155.92154.32155.90155.64782,900
26 Jan 2024153.78154.63152.86154.41154.15985,500
25 Jan 2024151.80153.53151.32153.43153.17983,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...