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 | -3.15001 | -1.82503476246 | 172.6 | 174.95 | 170.25 | 111 | 173.0908096 | DE |
| 4 | 4.09999 | 2.47958270336 | 165.35 | 174.95 | 163.19999 | 161 | 170.33170022 | DE |
| 12 | 6.75 | 4.14874026729 | 162.69999 | 185.5 | 161.75 | 175 | 172.34577668 | DE |
| 26 | 2.84999 | 1.71067827131 | 166.6 | 185.5 | 157.85 | 148 | 168.73074245 | DE |
| 52 | 28.29999 | 20.0495855473 | 141.15 | 185.5 | 138.75 | 170 | 160.38749877 | DE |
| 156 | 42.29999 | 33.2677860794 | 127.15 | 185.5 | 119 | 171 | 151.48648487 | DE |
| 260 | 42.29999 | 33.2677860794 | 127.15 | 185.5 | 119 | 171 | 151.48648487 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734125220 | 171.65 | -4 | -2.28 | 175.4 | 176.7 | 171.65 | 1020 |
| 1734038820 | 175.65 | -1.1 | -0.62 | 176.25 | 176.3 | 175.45 | 204 |
| 1733952420 | 176.75 | 0.35 | 0.20 | 177.5 | 178.25 | 176.75 | 184 |
| 1733866020 | 176.4 | -1.6 | -0.90 | 176 | 177.85 | 175.95 | 97 |
| 1733779620 | 178 | -2.25 | -1.25 | 179.65 | 180.85 | 178 | 15 |
| 1733520420 | 180.25 | -0.45 | -0.25 | 180.45 | 180.45 | 179.35 | 125 |
| 1733434020 | 180.7 | -0.95 | -0.52 | 180.8 | 181.7 | 179.7 | 93 |
| 1733347620 | 181.65 | -0.75 | -0.41 | 182.35 | 183.1 | 181.65 | 63 |
| 1733261220 | 182.4 | -0.2 | -0.11 | 181.85 | 182.4 | 180.7 | 139 |
| 1733174820 | 182.6 | -0.5 | -0.27 | 184.75 | 184.75 | 182.6 | 13 |
| 1732915620 | 183.1 | -1.7 | -0.92 | 183.85 | 183.85 | 183.1 | 36 |
| 1732829220 | 184.8 | 1.4 | 0.76 | 183.8 | 185.5 | 183.8 | 131 |
| 1732742820 | 183.4 | -1.55 | -0.84 | 184.4 | 184.4 | 183.4 | 88 |
| 1732656420 | 184.95 | 3 | 1.65 | 183.4 | 184.95 | 181.3 | 284 |
| 1732570020 | 181.95 | -0.45 | -0.25 | 182.7 | 183.5 | 181.15 | 143 |
| 1732310820 | 182.4 | 2.55 | 1.42 | 180.5 | 183.15 | 180.5 | 96 |
| 1732224420 | 179.85 | 3.2 | 1.81 | 177.45 | 180 | 176.95 | 138 |
| 1732138020 | 176.65 | 1.15 | 0.66 | 178.6 | 178.6 | 176.65 | 44 |
| 1732051620 | 175.5 | -0.1 | -0.06 | 175.1 | 175.5 | 174.15 | 285 |
| 1731965220 | 175.6 | 1.85 | 1.06 | 173.6 | 175.6 | 172.85 | 156 |
| 1731705960 | 173.75 | -1.3 | -0.74 | 174.05 | 174.55 | 173.1 | 37 |
| 1731619560 | 175.05 | -2.4 | -1.35 | 178.85 | 180.45 | 174.7 | 480 |
| 1731533160 | 177.45 | 0.9 | 0.51 | 177.05 | 177.45 | 176.7 | 49 |
| 1731446820 | 176.55 | 2.3 | 1.32 | 173.75 | 176.55 | 173.75 | 93 |
| 1731360420 | 174.25 | 2.7 | 1.57 | 173.3 | 174.65 | 173.3 | 266 |
| 1731101220 | 171.55 | 4 | 2.39 | 170 | 171.55 | 170 | 15 |
| 1731014760 | 167.55 | 0.45 | 0.27 | 167.15 | 167.55 | 165.4 | 197 |
| 1730928360 | 167.1 | 3.65 | 2.23 | 169.4 | 169.9 | 167.1 | 88 |
| 1730841960 | 163.44999 | 0.7 | 0.43 | 162.6 | 163.44999 | 161.8 | 192 |
| 1730755560 | 162.75 | -1.4 | -0.85 | 163.05 | 163.4 | 161.75 | 75 |
| 1730496360 | 164.15 | 0.9 | 0.55 | 162.69999 | 164.15 | 162.69999 | 39 |
| 1730409960 | 163.25 | -0.65 | -0.40 | 163 | 163.25 | 161.75 | 510 |
| 1730323560 | 163.9 | -3.75 | -2.24 | 164.5 | 164.5 | 163.9 | 4 |
| 1730237160 | 167.65 | 3.75 | 2.29 | 163.35 | 168.5 | 163.35 | 473 |
| 1730150760 | 163.9 | 0.05 | 0.03 | 162.6 | 163.9 | 162.35 | 73 |
| 1729888020 | 163.85 | -1.6 | -0.97 | 164.44999 | 165.1 | 162.15 | 669 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
