WCN

Waste Connections Historical Data

WCN Historical Prices

Date Close Change Change (%) Open High Low Volume
May 25 2022 125.17 -1.38 -1.09% 126.23 126.48 124.43 1,478,970
May 24 2022 126.55 0.69 0.55% 125.70 127.04 125.42 935,009
May 23 2022 125.86 1.28 1.03% 124.99 126.39 124.17 877,259
May 20 2022 124.58 2.24 1.83% 123.01 124.65 122.09 706,090
May 19 2022 122.34 -1.01 -0.82% 123.01 124.18 121.67 1,467,703
May 18 2022 123.35 -4.02 -3.16% 126.62 127.52 122.81 1,188,785
May 17 2022 127.37 0.51 0.4% 127.02 127.835 125.83 911,979
May 16 2022 126.86 0.93 0.74% 125.97 128.03 125.75 2,140,218
May 13 2022 125.93 3.14 2.56% 124.04 126.22 123.205 1,429,942
May 12 2022 122.79 0.12 0.1% 122.56 124.21 121.31 1,025,701
May 11 2022 122.67 -0.69 -0.56% 123.35 125.49 122.49 997,602
May 10 2022 123.36 0.44 0.36% 124.07 125.30 121.37 1,466,255
May 09 2022 122.92 -3.83 -3.02% 126.22 126.65 122.59 1,238,969
May 06 2022 126.75 -0.65 -0.51% 125.02 127.78 125.02 1,300,384
May 05 2022 127.40 -3.71 -2.83% 129.96 130.61 125.94 1,594,718
May 04 2022 131.11 -2.84 -2.12% 133.92 133.92 128.27 2,419,965
May 03 2022 133.95 -0.59 -0.44% 135.51 135.55 133.45 1,583,113
May 02 2022 134.54 -3.43 -2.49% 137.16 138.21 133.38 1,235,439
Apr 29 2022 137.97 -3.44 -2.43% 141.15 141.31 137.69 1,019,974
Apr 28 2022 141.41 1.46 1.04% 140.31 142.11 139.55 798,297
Apr 27 2022 139.95 2.45 1.78% 137.86 140.83 137.62 980,656
Apr 26 2022 137.50 1.25 0.92% 137.28 140.61 136.27 1,439,226
Apr 25 2022 136.25 -0.77 -0.56% 137.06 137.49 134.83 854,035
Apr 22 2022 137.02 -2.35 -1.69% 139.58 139.92 136.91 738,881
Apr 21 2022 139.37 -0.60 -0.43% 141.10 142.10 138.95 885,489
Apr 20 2022 139.97 1.60 1.16% 139.31 140.59 138.55 1,240,082
Apr 19 2022 138.37 0.01 0.01% 138.57 139.475 137.4907 1,122,726
Apr 18 2022 138.36 -0.72 -0.52% 138.88 139.79 137.91 661,646
Apr 15 2022 139.08 0.00 0.0% 139.08 139.08 139.08 0
Apr 14 2022 139.08 -0.72 -0.52% 139.79 141.09 139.03 692,383
Apr 13 2022 139.80 -1.79 -1.26% 142.18 142.45 139.68 937,014
Apr 12 2022 141.59 -2.10 -1.46% 143.67 144.11 141.36 867,964
Apr 11 2022 143.69 -1.20 -0.83% 144.49 144.895 143.22 712,675
Apr 08 2022 144.89 0.59 0.41% 144.53 145.62 143.79 1,154,681
Apr 07 2022 144.30 2.55 1.8% 140.74 144.66 140.23 1,660,180
Apr 06 2022 141.75 1.17 0.83% 140.00 142.19 139.77 1,377,176
Apr 05 2022 140.58 0.12 0.09% 140.59 142.76 140.25 714,546
Apr 04 2022 140.46 0.73 0.52% 139.40 140.85 138.91 983,227
Apr 01 2022 139.73 0.03 0.02% 139.57 140.46 138.54 989,915
Mar 31 2022 139.70 0.01 0.01% 139.76 141.22 139.70 1,181,872
Mar 30 2022 139.69 1.36 0.98% 138.27 139.79 137.98 638,645
Mar 29 2022 138.33 0.97 0.71% 138.11 138.94 136.91 897,102
Mar 28 2022 137.36 2.48 1.84% 134.83 137.68 134.38 714,714
Mar 25 2022 134.88 1.13 0.84% 134.24 135.05 133.865 606,463
Mar 24 2022 133.75 -0.66 -0.49% 134.89 134.95 133.01 1,291,003
Mar 23 2022 134.41 -0.85 -0.63% 134.97 136.03 134.15 890,530
Mar 22 2022 135.26 -1.91 -1.39% 137.47 137.50 134.981 846,777
Mar 21 2022 137.17 -0.93 -0.67% 137.76 138.35 136.49 769,904
Mar 18 2022 138.10 0.35 0.25% 136.87 138.39 135.71 1,257,926
Mar 17 2022 137.75 2.12 1.56% 135.94 137.82 135.07 1,267,994
Mar 16 2022 135.63 -0.30 -0.22% 136.44 137.82 133.96 1,522,762
Mar 15 2022 135.93 1.29 0.96% 135.61 136.85 134.83 2,005,155
Mar 14 2022 134.64 0.42 0.31% 134.89 135.27 133.8325 1,632,978
Mar 11 2022 134.22 0.54 0.4% 134.49 135.21 134.03 1,105,838
Mar 10 2022 133.68 1.55 1.17% 131.12 133.73 131.12 1,104,780
Mar 09 2022 132.13 2.97 2.3% 129.94 132.89 129.67 1,104,490
Mar 08 2022 129.16 -4.59 -3.43% 132.32 133.74 129.12 2,066,238
Mar 07 2022 133.75 -1.08 -0.8% 134.75 136.09 133.16 2,048,083
Mar 04 2022 134.83 4.04 3.09% 130.02 135.12 129.88 1,602,882
Mar 03 2022 130.79 2.15 1.67% 129.40 131.31 128.97 892,714
Mar 02 2022 128.64 2.83 2.25% 126.08 129.04 125.48 1,096,010
Mar 01 2022 125.81 2.32 1.88% 123.68 125.95 123.48 1,396,167
Feb 28 2022 123.49 -0.52 -0.42% 123.27 124.31 122.66 1,107,018
Feb 25 2022 124.01 2.47 2.03% 121.41 124.14 121.215 1,471,749


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.