Waste Connections Inc (UI51)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.90001 | -2.26284305193 | 172.35 | 173.1 | 167.85 | 197 | 169.60253042 | DE |
| 4 | -12.30001 | -6.80498478562 | 180.75 | 183.4 | 167.85 | 172 | 176.17765576 | DE |
| 12 | 0.64999 | 0.387359952324 | 167.8 | 186.15 | 163.19999 | 171 | 174.63393464 | DE |
| 26 | 0.79999 | 0.477178645989 | 167.65 | 186.15 | 157.85 | 164 | 172.16589536 | DE |
| 52 | 13.39999 | 8.64236697839 | 155.05 | 186.15 | 148.15 | 161 | 165.34798489 | DE |
| 156 | 41.29999 | 32.4813134094 | 127.15 | 186.15 | 119 | 171 | 153.91479628 | DE |
| 260 | 41.29999 | 32.4813134094 | 127.15 | 186.15 | 119 | 171 | 153.91479628 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741901220 | 169.15 | 0.2 | 0.12 | 168.55 | 169.25 | 167.85 | 342 |
| 1741814820 | 168.94999 | -0.45 | -0.27 | 168.94999 | 171.19999 | 168.94999 | 248 |
| 1741728420 | 169.4 | -2.4 | -1.40 | 170.55 | 170.94999 | 168.75 | 198 |
| 1741642020 | 171.8 | 0.65 | 0.38 | 172.8 | 173.1 | 171.8 | 75 |
| 1741382820 | 171.15 | -3.5 | -2.00 | 172.35 | 172.45 | 170.8 | 124 |
| 1741296420 | 174.65 | -1.7 | -0.96 | 175.05 | 176.2 | 174.4 | 210 |
| 1741210020 | 176.35 | -4.75 | -2.62 | 180.4 | 181.05 | 174.7 | 467 |
| 1741123620 | 181.1 | -2.3 | -1.25 | 182.6 | 183.2 | 181.1 | 341 |
| 1741037220 | 183.4 | 4.5 | 2.52 | 183.1 | 183.4 | 181.75 | 52 |
| 1740778020 | 178.9 | -1.3 | -0.72 | 180.25 | 180.25 | 178.9 | 50 |
| 1740691620 | 180.2 | 0 | 0.00 | 179.95 | 180.2 | 179.95 | 7 |
| 1740605220 | 180.2 | 0.8 | 0.45 | 180.2 | 180.2 | 180.2 | 45 |
| 1740518820 | 179.4 | -1.25 | -0.69 | 180.25 | 180.25 | 178.6 | 67 |
| 1740432420 | 180.65 | 2.25 | 1.26 | 179.95 | 180.9 | 179.25 | 83 |
| 1740173220 | 178.4 | -0.95 | -0.53 | 178.4 | 178.4 | 178.4 | 55 |
| 1740086820 | 179.35 | 0.1 | 0.06 | 179 | 179.35 | 177.85 | 252 |
| 1740000420 | 179.25 | -0.75 | -0.42 | 178.9 | 179.85 | 178.8 | 304 |
| 1739914020 | 180 | 1.15 | 0.64 | 179.7 | 181.05 | 179.3 | 244 |
| 1739827620 | 178.85 | -1.75 | -0.97 | 181.1 | 181.1 | 178.85 | 139 |
| 1739568420 | 180.6 | 0.25 | 0.14 | 180.75 | 180.75 | 180.35 | 132 |
| 1739482020 | 180.35 | -3.3 | -1.80 | 182.85 | 182.85 | 175.65 | 260 |
| 1739395620 | 183.65 | 0.8 | 0.44 | 183.5 | 183.65 | 183.5 | 50 |
| 1739309220 | 182.85 | -3.3 | -1.77 | 184.5 | 184.5 | 182.35 | 98 |
| 1739222820 | 186.15 | 2.2 | 1.20 | 185.8 | 186.15 | 184.45 | 39 |
| 1738963620 | 183.95 | 2.2 | 1.21 | 182.75 | 184.45 | 182.2 | 304 |
| 1738877220 | 181.75 | 1 | 0.55 | 181.5 | 182.5 | 181 | 302 |
| 1738790820 | 180.75 | 0.7 | 0.39 | 179.4 | 180.95 | 179.3 | 206 |
| 1738704420 | 180.05 | -1.2 | -0.66 | 180.45 | 180.45 | 180.05 | 100 |
| 1738618020 | 181.25 | 1.75 | 0.97 | 177.8 | 181.25 | 176.05 | 310 |
| 1738358820 | 179.5 | 2.45 | 1.38 | 180.45 | 180.45 | 179.5 | 23 |
| 1738272420 | 177.05 | 2.15 | 1.23 | 174.35 | 177.05 | 173.25 | 198 |
| 1738186020 | 174.9 | -0.6 | -0.34 | 175.25 | 176.25 | 174.6 | 289 |
| 1738099620 | 175.5 | 5.5 | 3.24 | 173 | 175.5 | 173 | 197 |
| 1738013220 | 170 | -0.25 | -0.15 | 168.8 | 170 | 166.69999 | 140 |
| 1737754020 | 170.25 | -2.1 | -1.22 | 170.35 | 170.35 | 170.25 | 16 |
| 1737667620 | 172.35 | 0.9 | 0.52 | 170.94999 | 172.35 | 170.94999 | 100 |
| 1737581220 | 171.44999 | -2.2 | -1.27 | 171.25 | 172.25 | 171.25 | 67 |
| 1737494820 | 173.65 | 1.6 | 0.93 | 172.75 | 173.65 | 172.3 | 216 |
| 1737408420 | 172.05 | -2.55 | -1.46 | 172.35 | 173.4 | 172.05 | 77 |
| 1737149220 | 174.6 | 2.95 | 1.72 | 172.6 | 174.95 | 172.6 | 95 |
| 1737062820 | 171.65 | 0 | 0.00 | 172.25 | 172.25 | 171.5 | 259 |
| 1736976420 | 171.65 | 0.8 | 0.47 | 170.94999 | 172.15 | 169.69999 | 437 |
| 1736890020 | 170.85 | -1.65 | -0.96 | 173.15 | 173.15 | 170.25 | 195 |
| 1736803620 | 172.5 | 0.65 | 0.38 | 171.69999 | 172.5 | 171.5 | 121 |
| 1736544420 | 171.85 | 2.35 | 1.39 | 169.44999 | 171.85 | 169.05 | 381 |
| 1736458020 | 169.5 | -0.1 | -0.06 | 170.15 | 170.15 | 169.5 | 131 |
| 1736371620 | 169.6 | 3.3 | 1.98 | 166.9 | 169.6 | 166.9 | 92 |
| 1736285220 | 166.3 | 0.05 | 0.03 | 165.69999 | 167.4 | 164.55 | 82 |
| 1736198820 | 166.25 | 0.1 | 0.06 | 165.19999 | 166.25 | 165.19999 | 218 |
| 1735939620 | 166.15 | -1 | -0.60 | 164.65 | 166.15 | 164.65 | 259 |
| 1735853220 | 167.15 | 3.95 | 2.42 | 165.15 | 168 | 165.15 | 59 |
| 1735594020 | 163.19999 | -0.85 | -0.52 | 164.44999 | 164.44999 | 163.19999 | 38 |
| 1735334820 | 164.05 | 0 | 0.00 | 165.35 | 165.8 | 164.05 | 72 |
| 1734989220 | 164.05 | -3.1 | -1.85 | 167 | 168.19999 | 163.65 | 272 |
| 1734730020 | 167.15 | -0.65 | -0.39 | 167.8 | 167.8 | 166.05 | 280 |
| 1734643620 | 167.8 | -0.5 | -0.30 | 168.65 | 169.4 | 167.4 | 78 |
| 1734557220 | 168.3 | 0.3 | 0.18 | 167.5 | 168.85 | 166.05 | 527 |
| 1734470820 | 168 | -1.3 | -0.77 | 169.8 | 169.8 | 167.55 | 592 |
| 1734384420 | 169.3 | -2.35 | -1.37 | 171.6 | 172.85 | 169.3 | 93 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
