WCN

Waste Connections Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Waste Connections Inc New WCN NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.03 -1.59% 125.62 20:00:00
Open Price Low Price High Price Close Price Prev Close
126.13 124.84 126.60 125.62 127.65
more quote information »

WCN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week131.06131.64124.84128.721,235,877-5.44-4.15%
1 Month130.80137.08124.84130.71965,011-5.18-3.96%
3 Months133.00138.82124.84132.98857,537-7.38-5.55%
6 Months121.81138.82119.93130.42718,2013.813.13%
1 Year102.89138.8297.02118.86828,46022.7322.09%
3 Years77.00138.8270.87100.88864,94048.6263.14%
5 Years53.7146138.8252.281490.77777,47371.91133.87%

WCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 125.62 -2.03 -1.59% 126.13 126.60 124.84 1,531,737
Jan 13 2022 127.65 -1.39 -1.08% 129.47 129.50 127.46 988,448
Jan 12 2022 129.04 0.18 0.14% 129.45 130.01 127.53 1,721,618
Jan 11 2022 128.86 0.95 0.74% 128.34 129.20 126.65 1,236,599
Jan 10 2022 127.91 -2.33 -1.79% 129.58 129.71 126.81 1,324,416
Jan 07 2022 130.24 -0.93 -0.71% 131.06 131.64 129.71 908,306
Jan 06 2022 131.17 1.00 0.77% 129.44 132.07 129.40 802,195
Jan 05 2022 130.17 -3.80 -2.84% 133.41 133.81 130.15 1,191,371
Jan 04 2022 133.97 -0.09 -0.07% 135.37 135.42 133.88 1,111,340
Jan 03 2022 134.06 -2.21 -1.62% 136.13 136.35 132.14 723,072
Dec 31 2021 136.27 0.68 0.5% 135.63 137.08 135.59 563,606
Dec 30 2021 135.59 -0.56 -0.41% 136.70 136.93 135.56 405,017
Dec 29 2021 136.15 1.28 0.95% 134.70 136.34 134.30 433,907
Dec 28 2021 134.87 -0.12 -0.09% 135.11 135.84 134.68 394,059
Dec 27 2021 134.99 2.80 2.12% 132.52 135.45 132.25 614,529
Dec 23 2021 132.19 1.67 1.28% 131.15 132.725 130.90 643,269
Dec 22 2021 130.52 1.40 1.08% 129.04 130.53 129.02 929,172
Dec 21 2021 129.12 0.62 0.48% 129.27 129.51 128.00 1,654,751
Dec 20 2021 128.50 -1.75 -1.34% 129.31 130.08 126.59 1,226,817
Dec 17 2021 130.25 -2.02 -1.53% 130.80 132.53 129.84 1,462,714
See More Historical Prices »


Your Recent History
NYSE
WCN
Waste Conn..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.