Register for real-time alerts, custom portfolio, and market movers
WCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 165.25 | 165.66 | 164.44 | 917,559 |
| 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 |
| Apr 10 2024 | 168.41 | 0.05 | 0.03% | 166.80 | 168.60 | 165.91 | 783,390 |
| Apr 09 2024 | 168.36 | 0.10 | 0.06% | 168.73 | 168.885 | 166.53 | 608,937 |
| Apr 08 2024 | 168.26 | 0.25 | 0.15% | 168.33 | 168.75 | 167.10 | 576,039 |
| Apr 05 2024 | 168.01 | 0.71 | 0.42% | 167.89 | 168.88 | 167.59 | 457,427 |
| Apr 04 2024 | 167.30 | -0.97 | -0.58% | 169.06 | 170.30 | 166.99 | 836,181 |
| Apr 03 2024 | 168.27 | -1.17 | -0.69% | 169.46 | 170.00 | 168.22 | 559,793 |
| Apr 02 2024 | 169.44 | -0.94 | -0.55% | 169.81 | 170.41 | 169.04 | 642,365 |
| Apr 01 2024 | 170.38 | -1.63 | -0.95% | 171.68 | 171.68 | 169.03 | 447,273 |
| Mar 28 2024 | 172.01 | 0.32 | 0.19% | 172.42 | 173.025 | 171.37 | 473,751 |
| Mar 27 2024 | 171.69 | 1.66 | 0.98% | 170.89 | 172.33 | 170.42 | 531,930 |
| Mar 26 2024 | 170.03 | -0.30 | -0.18% | 170.02 | 171.034 | 169.71 | 651,601 |
| Mar 25 2024 | 170.33 | -0.55 | -0.32% | 171.09 | 171.93 | 170.28 | 529,419 |
| Mar 22 2024 | 170.88 | -0.63 | -0.37% | 171.96 | 172.075 | 170.29 | 586,534 |
| Mar 21 2024 | 171.51 | 1.14 | 0.67% | 170.37 | 172.235 | 170.01 | 626,746 |
| Mar 20 2024 | 170.37 | -1.76 | -1.02% | 172.00 | 172.305 | 170.23 | 691,662 |
| Mar 19 2024 | 172.13 | 0.39 | 0.23% | 171.74 | 172.185 | 170.09 | 741,847 |
| Mar 18 2024 | 171.74 | 0.81 | 0.47% | 171.56 | 172.41 | 171.01 | 562,120 |
| Mar 15 2024 | 170.93 | 1.70 | 1.00% | 168.41 | 171.10 | 168.41 | 1,081,797 |
| Mar 14 2024 | 169.23 | -0.59 | -0.35% | 170.50 | 170.57 | 168.10 | 662,503 |
| Mar 13 2024 | 169.82 | 1.06 | 0.63% | 169.10 | 170.12 | 168.65 | 622,541 |
| Mar 12 2024 | 168.76 | 0.96 | 0.57% | 167.52 | 169.41 | 167.49 | 684,282 |
| Mar 11 2024 | 167.80 | 1.00 | 0.60% | 166.75 | 167.82 | 166.33 | 1,004,511 |
| Mar 08 2024 | 166.80 | -1.30 | -0.77% | 168.56 | 168.87 | 166.26 | 944,474 |
| Mar 07 2024 | 168.10 | 0.06 | 0.04% | 168.49 | 168.985 | 167.355 | 659,377 |
| Mar 06 2024 | 168.04 | 0.56 | 0.33% | 167.86 | 169.16 | 167.50 | 775,218 |
| Mar 05 2024 | 167.48 | 1.48 | 0.89% | 165.83 | 167.64 | 165.83 | 815,953 |
| Mar 04 2024 | 166.00 | 0.60 | 0.36% | 165.35 | 166.59 | 164.98 | 1,360,096 |
| Mar 01 2024 | 165.40 | -1.04 | -0.62% | 165.70 | 166.89 | 164.795 | 769,396 |
| Feb 29 2024 | 166.44 | -0.75 | -0.45% | 166.23 | 167.07 | 164.35 | 1,439,813 |
| Feb 28 2024 | 167.19 | -1.14 | -0.68% | 168.25 | 169.37 | 166.88 | 802,538 |
| Feb 27 2024 | 168.33 | -1.59 | -0.94% | 169.64 | 169.64 | 167.15 | 1,452,439 |
| Feb 26 2024 | 169.92 | -0.23 | -0.14% | 170.99 | 171.49 | 169.89 | 628,765 |
| Feb 23 2024 | 170.15 | -0.34 | -0.20% | 170.39 | 171.0025 | 169.31 | 828,121 |
| Feb 22 2024 | 170.49 | 3.18 | 1.90% | 167.22 | 170.935 | 167.22 | 1,182,793 |
| Feb 21 2024 | 167.31 | 0.10 | 0.06% | 167.21 | 168.02 | 166.06 | 1,030,145 |
| Feb 20 2024 | 167.21 | -0.66 | -0.39% | 166.62 | 169.09 | 166.51 | 1,200,583 |
| Feb 16 2024 | 167.87 | 2.42 | 1.46% | 166.21 | 168.3323 | 165.12 | 1,001,290 |
| Feb 15 2024 | 165.45 | 1.33 | 0.81% | 163.25 | 165.45 | 162.69 | 1,367,003 |
| Feb 14 2024 | 164.12 | 7.57 | 4.84% | 157.50 | 164.30 | 157.50 | 2,644,416 |
| Feb 13 2024 | 156.55 | 2.17 | 1.41% | 154.37 | 157.91 | 153.51 | 2,072,561 |
| Feb 12 2024 | 154.38 | -2.33 | -1.49% | 156.08 | 156.37 | 153.91 | 1,416,150 |
| Feb 09 2024 | 156.71 | 0.73 | 0.47% | 156.59 | 157.10 | 155.57 | 744,698 |
| Feb 08 2024 | 155.98 | -0.98 | -0.62% | 156.80 | 156.95 | 155.94 | 855,497 |
| Feb 07 2024 | 156.96 | 0.02 | 0.01% | 157.19 | 157.6799 | 156.64 | 711,635 |
| Feb 06 2024 | 156.94 | -0.23 | -0.15% | 158.41 | 158.41 | 156.37 | 637,415 |
| Feb 05 2024 | 157.17 | -0.89 | -0.56% | 158.00 | 158.28 | 156.34 | 1,357,904 |
| Feb 02 2024 | 158.06 | -0.34 | -0.21% | 158.33 | 158.485 | 156.54 | 763,032 |
| Feb 01 2024 | 158.40 | 3.14 | 2.02% | 156.27 | 158.41 | 155.54 | 733,097 |
| Jan 31 2024 | 155.26 | -1.39 | -0.89% | 157.43 | 158.24 | 154.63 | 1,135,403 |
| Jan 30 2024 | 156.65 | 0.75 | 0.48% | 155.29 | 156.67 | 154.6848 | 805,734 |
| Jan 29 2024 | 155.90 | 1.49 | 0.96% | 154.56 | 155.92 | 154.32 | 782,906 |
| Jan 26 2024 | 154.41 | 0.98 | 0.64% | 153.78 | 154.63 | 152.86 | 985,496 |
| Jan 25 2024 | 153.43 | 1.63 | 1.07% | 151.80 | 153.525 | 151.32 | 983,629 |
