Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Waste Connections Inc New | WCN | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 1.24 | 0.75% | 167.38 | 18:46:10 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 166.90 | 166.08 | 167.75 | 167.38 | 166.14 |
WCN Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 163.87 | 167.75 | 163.87 | 165.68 | 955,100 | 3.51 | 2.14% |
| 1 Month | 167.18 | 169.555 | 160.83 | 164.98 | 1,016,161 | 0.20 | 0.12% |
| 3 Months | 166.21 | 173.025 | 160.83 | 167.18 | 864,506 | 1.17 | 0.70% |
| 6 Months | 130.99 | 173.025 | 129.31 | 155.17 | 968,778 | 36.39 | 27.78% |
| 1 Year | 143.34 | 173.025 | 126.12 | 146.49 | 931,221 | 24.04 | 16.77% |
| 3 Years | 123.75 | 173.025 | 113.50 | 136.59 | 927,802 | 43.63 | 35.26% |
| 5 Years | 91.69 | 173.025 | 70.87 | 120.08 | 929,874 | 75.69 | 82.55% |
WCN 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 167.38 | 1.24 | 0.75% | 166.90 | 167.75 | 166.08 | 678,879 |
| May 09 2024 | 166.14 | 0.74 | 0.45% | 165.35 | 166.35 | 165.33 | 410,636 |
| May 08 2024 | 165.40 | -0.10 | -0.06% | 165.50 | 165.94 | 164.71 | 425,248 |
| May 07 2024 | 165.50 | -1.11 | -0.67% | 166.60 | 166.97 | 164.69 | 1,788,020 |
| May 06 2024 | 166.61 | 2.43 | 1.48% | 164.81 | 166.75 | 164.20 | 1,429,342 |
| May 03 2024 | 164.18 | 0.82 | 0.50% | 163.87 | 165.24 | 163.87 | 722,254 |
| May 02 2024 | 163.36 | 1.30 | 0.80% | 162.50 | 163.72 | 161.85 | 798,255 |
| May 01 2024 | 162.06 | -0.03 | -0.02% | 162.05 | 163.44 | 160.83 | 1,225,505 |
| Apr 30 2024 | 162.09 | -2.56 | -1.55% | 164.88 | 165.00 | 162.05 | 1,056,486 |
| Apr 29 2024 | 164.65 | 1.17 | 0.72% | 163.63 | 165.93 | 163.55 | 947,802 |
| Apr 26 2024 | 163.48 | -1.70 | -1.03% | 165.05 | 165.4025 | 162.83 | 1,086,551 |
| Apr 25 2024 | 165.18 | -1.00 | -0.60% | 163.11 | 166.83 | 160.85 | 1,618,366 |
| Apr 24 2024 | 166.18 | 0.01 | 0.01% | 166.29 | 166.85 | 165.675 | 1,289,278 |
| Apr 23 2024 | 166.17 | -0.10 | -0.06% | 166.92 | 167.35 | 165.88 | 941,990 |
| Apr 22 2024 | 166.27 | 1.25 | 0.76% | 166.05 | 167.49 | 165.70 | 1,849,682 |
| Apr 19 2024 | 165.02 | 0.66 | 0.40% | 164.53 | 165.53 | 164.145 | 1,188,414 |
| Apr 18 2024 | 164.36 | -0.32 | -0.19% | 164.91 | 165.71 | 163.71 | 628,584 |
| Apr 17 2024 | 164.68 | 0.01 | 0.01% | 165.51 | 165.58 | 163.705 | 678,817 |
| Apr 16 2024 | 164.67 | -1.10 | -0.66% | 165.70 | 166.29 | 164.44 | 936,897 |
| Apr 15 2024 | 165.77 | -1.35 | -0.81% | 168.86 | 169.555 | 164.77 | 623,710 |
| Apr 12 2024 | 167.12 | -0.42 | -0.25% | 167.18 | 167.93 | 165.93 | 677,374 |
| Apr 11 2024 | 167.54 | -0.87 | -0.52% | 167.55 | 168.61 | 166.18 | 479,106 |
