Dark

WCN
Waste Connections, Inc.
stock NYSE

At Close

Jun 5, 2025 3:59:57 PM EDT

192.12USD+0.308%(+0.59)806,058

192.00Bid 192.11Ask 0.11Spread

Pre-market

0.00USD-100.000%(-191.53)0

After-hours

Jun 5, 2025 4:00:30 PM EDT

192.08USD-0.010%(-0.02)828

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-05	192.400	192.4200	190.5800	192.12	+0.308%	806,058	0.000%
2025-06-04	193.620	193.6200	191.4300	191.53	-0.916%	911,627	+0.308%
2025-06-03	194.940	195.8250	192.7800	193.30	-1.533%	954,556	-0.610%
2025-06-02	195.880	197.0700	194.9800	196.31	-0.396%	888,038	-2.134%
2025-05-30	195.330	197.3500	194.3550	197.09	+1.389%	1,968,018	-2.522%
2025-05-29	195.480	196.0800	193.6700	194.39	-0.558%	704,651	-1.168%
2025-05-28	196.610	197.0800	194.8700	195.48	-0.494%	573,344	-1.719%
2025-05-27	198.000	198.0000	195.3300	196.45	-0.198%	768,034	-2.204%
2025-05-23	195.640	197.0400	194.5250	196.84	+0.990%	859,473	-2.398%
2025-05-22	195.780	196.3050	193.3500	194.91	-0.521%	1,097,439	-1.431%
2025-05-21	195.400	196.5700	194.2395	195.93	-0.051%	1,168,491	-1.945%
2025-05-20	193.080	196.5800	193.0800	196.03	+1.376%	1,465,792	-1.995%
2025-05-19	190.980	193.6500	190.8800	193.37	+0.756%	1,340,496	-0.646%
2025-05-16	191.080	191.9800	189.7600	191.92	+0.497%	1,286,979	+0.104%
2025-05-15	187.460	190.9700	186.8001	190.97	+2.518%	1,032,986	+0.602%
2025-05-14	186.540	186.8100	184.2900	186.28	+0.275%	1,190,072	+3.135%
2025-05-13	186.310	187.5100	184.6300	185.77	-0.434%	1,799,081	+3.418%
2025-05-12	195.650	195.6500	184.0000	186.58	-4.460%	3,108,230	+2.969%
2025-05-09	195.200	195.4050	193.9700	195.29	-0.138%	631,254	-1.623%
2025-05-08	198.350	199.0000	195.2400	195.56	-1.426%	1,197,887	-1.759%
2025-05-07	198.150	198.6600	196.4450	198.39	+0.005%	891,537	-3.160%
2025-05-06	197.360	198.8400	196.8300	198.38	+0.232%	731,390	-3.156%
2025-05-05	197.960	198.7600	196.4450	197.92	+0.061%	539,039	-2.930%
2025-05-02	197.600	198.8300	196.6300	197.80	+0.826%	664,474	-2.872%
2025-05-01	196.670	197.0400	193.9100	196.18	-0.734%	743,121	-2.070%
2025-04-30	195.500	197.9350	193.3100	197.63	+1.074%	1,152,006	-2.788%
2025-04-29	193.400	195.7450	192.6400	195.53	+0.747%	1,242,127	-1.744%
2025-04-28	194.900	195.1100	192.8050	194.08	-0.201%	1,426,011	-1.010%
2025-04-25	196.740	197.7100	191.7400	194.47	-1.144%	1,416,625	-1.208%
2025-04-24	199.640	199.7800	190.9300	196.72	+0.531%	1,522,464	-2.338%
2025-04-23	198.610	198.7500	194.0100	195.68	-1.122%	2,362,428	-1.819%
2025-04-22	196.580	197.9000	195.2600	197.90	+1.711%	1,227,958	-2.921%
2025-04-21	197.400	198.0900	193.0100	194.57	-1.419%	1,017,855	-1.259%
2025-04-17	196.985	198.7600	196.7250	197.37	+0.407%	979,319	-2.660%
2025-04-16	197.020	198.8100	195.8600	196.57	+0.296%	1,055,035	-2.264%
2025-04-15	194.970	196.9500	194.9700	195.99	+0.102%	1,166,531	-1.975%
2025-04-14	195.830	196.6899	194.1400	195.79	+0.560%	1,103,073	-1.874%
2025-04-11	191.030	195.6300	188.9300	194.70	+1.501%	1,469,552	-1.325%
2025-04-10	190.530	193.2200	188.1600	191.82	-0.560%	1,657,587	+0.156%
2025-04-09	183.800	193.4700	182.8100	192.90	+5.260%	2,496,192	-0.404%
2025-04-08	189.240	189.8200	182.0700	183.26	-0.806%	1,788,963	+4.835%
2025-04-07	182.665	189.9400	181.1200	184.75	-1.177%	2,319,430	+3.989%
2025-04-04	198.060	200.6750	186.9400	186.95	-6.502%	3,261,096	+2.765%
2025-04-03	196.470	201.6600	196.2950	199.95	+1.694%	2,125,287	-3.916%
2025-04-02	194.460	196.8300	191.8200	196.62	+0.056%	1,470,190	-2.289%
2025-04-01	193.880	197.7350	193.8600	196.51	+0.676%	1,101,767	-2.234%
2025-03-31	193.000	195.6400	192.6200	195.19	+1.224%	1,330,857	-1.573%
2025-03-28	193.670	194.5900	192.5400	192.83	-0.557%	728,768	-0.368%
2025-03-27	192.010	194.0800	191.7100	193.91	+1.132%	523,321	-0.923%
2025-03-26	192.860	194.0800	190.9900	191.74	-0.601%	768,294	+0.198%
2025-03-25	191.640	193.1500	191.1100	192.90	+1.032%	852,790	-0.404%
2025-03-24	189.910	191.4550	189.2200	190.93	+0.850%	874,806	+0.623%
2025-03-21	188.550	190.0600	188.3900	189.32	-0.284%	894,466	+1.479%
2025-03-20	190.160	190.5600	188.6500	189.86	-0.440%	749,876	+1.190%
2025-03-19	187.300	191.4500	187.0200	190.70	+1.663%	934,174	+0.745%
2025-03-18	187.420	188.0300	186.2600	187.58	-0.170%	808,736	+2.420%
2025-03-17	184.750	188.1600	184.6250	187.90	+1.409%	725,880	+2.246%
2025-03-14	183.560	185.5800	182.9700	185.29	+1.130%	765,544	+3.686%
2025-03-13	182.770	184.2930	181.2800	183.22	+0.027%	964,187	+4.858%
2025-03-12	184.510	185.0000	183.0100	183.17	-0.559%	898,684	+4.886%
2025-03-11	186.620	186.6200	183.3750	184.20	-1.095%	838,426	+4.300%
2025-03-10	187.320	189.5600	185.5600	186.24	-1.120%	1,002,365	+3.157%
2025-03-07	184.830	188.4700	184.2450	188.35	+1.394%	1,291,484	+2.002%
2025-03-06	187.780	188.5500	184.5200	185.76	-2.175%	1,074,599	+3.424%
2025-03-05	190.110	191.1850	188.2850	189.89	-0.420%	1,181,820	+1.174%
2025-03-04	192.260	193.3000	190.6650	190.69	-0.667%	1,817,040	+0.750%
2025-03-03	190.780	193.4700	190.3250	191.97	+1.165%	1,116,490	+0.078%
2025-02-28	187.010	189.7800	186.6200	189.76	+1.846%	1,355,496	+1.244%
2025-02-27	186.760	188.4623	186.0900	186.32	-0.825%	835,728	+3.113%
2025-02-26	188.020	189.9400	187.7900	187.87	-0.587%	715,322	+2.262%
2025-02-25	188.480	189.6400	187.6701	188.98	+0.548%	831,550	+1.662%
2025-02-24	187.110	189.6900	187.1100	187.95	+0.304%	790,095	+2.219%
2025-02-21	187.950	188.4300	186.6800	187.38	-0.250%	841,028	+2.530%
2025-02-20	187.870	188.8200	186.2800	187.85	+0.016%	856,599	+2.273%
2025-02-19	187.340	188.4500	186.3100	187.82	+0.091%	997,151	+2.289%
2025-02-18	187.790	188.8300	187.1675	187.65	-0.735%	963,232	+2.382%
2025-02-14	189.225	191.5700	188.0300	189.04	+0.101%	1,158,814	+1.629%
2025-02-13	184.400	189.0600	181.1400	188.85	-0.595%	2,236,092	+1.732%
2025-02-12	188.560	191.0850	188.5600	189.98	+0.026%	1,179,633	+1.126%
2025-02-11	189.220	189.9900	188.6000	189.93	+0.185%	569,357	+1.153%
2025-02-10	190.480	190.6700	189.0200	189.58	-0.342%	784,817	+1.340%
2025-02-07	189.260	191.2000	188.7100	190.23	+0.513%	1,059,104	+0.994%
2025-02-06	188.490	189.2600	187.0700	189.26	+0.366%	610,479	+1.511%
2025-02-05	188.950	189.4900	187.3200	188.57	+0.522%	862,882	+1.883%
2025-02-04	187.330	188.4254	187.0600	187.59	+0.139%	884,144	+2.415%
2025-02-03	181.200	188.1000	180.4000	187.33	+1.937%	1,180,506	+2.557%
2025-01-31	186.570	187.1800	183.7700	183.77	-1.501%	1,016,378	+4.544%
2025-01-30	182.370	187.6000	181.7000	186.57	+3.283%	956,226	+2.975%
2025-01-29	181.900	183.3400	180.6400	180.64	-1.273%	828,562	+6.355%
2025-01-28	181.980	184.1100	180.9200	182.97	+0.749%	1,205,997	+5.001%
2025-01-27	178.290	181.7850	177.7100	181.61	+2.195%	1,184,605	+5.787%
2025-01-24	179.170	180.1200	177.6900	177.71	-0.937%	665,014	+8.109%
2025-01-23	178.860	179.9351	177.5000	179.39	+0.527%	751,404	+7.096%
2025-01-22	179.070	179.1250	177.3300	178.45	-0.240%	671,202	+7.660%
2025-01-21	179.790	180.9600	178.8600	178.88	+0.359%	724,074	+7.402%
2025-01-17	178.970	179.7700	178.2400	178.24	+0.062%	603,036	+7.787%
2025-01-16	176.100	179.1500	176.1000	178.13	+0.809%	672,031	+7.854%
2025-01-15	177.280	177.9500	175.7875	176.70	+0.827%	885,490	+8.727%
2025-01-14	176.160	177.0100	174.5700	175.25	-0.815%	790,149	+9.626%
2025-01-13	174.000	176.7800	173.6000	176.69	+1.081%	766,827	+8.733%
2025-01-10	174.550	177.1500	174.2900	174.80	-0.665%	1,128,605	+9.908%
2025-01-08	172.960	176.1800	172.3050	175.97	+2.029%	1,048,685	+9.178%
2025-01-07	172.230	174.0000	171.7000	172.47	+0.332%	782,677	+11.393%
2025-01-06	170.920	172.8300	170.3200	171.90	+0.567%	786,209	+11.763%
2025-01-03	170.010	171.2600	169.3600	170.93	+0.612%	901,283	+12.397%
2025-01-02	172.340	172.6100	169.7800	169.89	-0.985%	1,174,570	+13.085%
2024-12-31	170.960	171.5800	170.3000	171.58	+0.240%	1,103,262	+11.971%
2024-12-30	170.120	171.9900	169.6200	171.17	-0.058%	774,633	+12.239%
2024-12-27	171.630	172.7700	170.7000	171.27	-0.320%	439,273	+12.174%
2024-12-26	171.990	172.6350	171.7400	171.82	-0.510%	454,825	+11.815%
2024-12-24	171.210	172.9200	170.2800	172.70	+0.959%	453,371	+11.245%
2024-12-23	173.880	173.9400	170.0000	171.06	-1.848%	2,959,011	+12.311%
2024-12-20	174.130	175.1800	173.2245	174.28	+0.086%	1,609,187	+10.236%
2024-12-19	174.390	176.2850	173.8100	174.13	-0.303%	1,139,548	+10.331%
2024-12-18	176.630	178.0700	174.6300	174.66	-0.908%	1,326,318	+9.997%
2024-12-17	177.930	178.6700	175.8800	176.26	-1.022%	1,406,195	+8.998%
2024-12-16	180.100	181.1500	177.9400	178.08	-1.039%	1,453,980	+7.884%
2024-12-13	183.340	184.2450	179.5100	179.95	-2.328%	2,012,247	+6.763%
2024-12-12	185.250	185.6550	183.8900	184.24	-0.325%	685,481	+4.277%
2024-12-11	186.450	187.2000	184.7500	184.84	-0.511%	956,141	+3.939%
2024-12-10	186.730	187.0000	185.0900	185.79	-0.258%	738,118	+3.407%
2024-12-09	190.710	191.1850	185.9000	186.27	-2.143%	1,024,434	+3.141%
2024-12-06	190.310	191.5500	189.9800	190.35	+0.026%	658,858	+0.930%
2024-12-05	190.530	191.2150	189.6900	190.30	-0.372%	685,466	+0.956%
2024-12-04	191.280	191.6700	190.6873	191.01	-0.277%	760,755	+0.581%
2024-12-03	191.110	191.8900	190.2400	191.54	+0.372%	913,932	+0.303%
2024-12-02	192.490	193.0200	190.1300	190.83	-0.852%	782,528	+0.676%
2024-11-29	192.620	193.5000	192.2100	192.47	-0.368%	556,457	-0.182%
2024-11-27	193.480	194.8300	193.0200	193.18	-0.036%	506,944	-0.549%
2024-11-26	192.200	194.2450	191.5300	193.25	+0.228%	866,283	-0.585%
2024-11-25	190.490	193.0600	189.6050	192.81	+1.548%	1,162,446	-0.358%
2024-11-22	190.000	190.7750	189.5583	189.87	+0.455%	1,090,273	+1.185%
2024-11-21	186.460	189.4800	185.3050	189.01	+1.330%	744,378	+1.645%
2024-11-20	188.330	188.5300	185.3500	186.53	-0.517%	858,939	+2.997%
2024-11-19	185.260	188.0600	184.5200	187.50	+0.801%	1,078,417	+2.464%
2024-11-18	183.690	186.1800	182.9500	186.01	+1.368%	986,980	+3.285%
2024-11-15	182.950	184.2099	182.4800	183.50	-0.125%	1,304,760	+4.698%
2024-11-14	187.270	188.1200	182.8200	183.73	-2.011%	803,415	+4.566%
2024-11-13	187.010	188.3000	186.6700	187.50	-0.053%	680,676	+2.464%
2024-11-12	185.660	187.8250	185.6600	187.60	+1.208%	723,942	+2.409%
2024-11-11	184.760	185.9150	184.5900	185.36	+0.717%	811,193	+3.647%
2024-11-08	182.000	184.9300	181.0100	184.04	+1.176%	863,196	+4.390%
2024-11-07	180.090	182.1900	178.9600	181.90	+1.394%	980,620	+5.618%
2024-11-06	181.230	181.9600	177.0800	179.40	+0.347%	2,242,167	+7.090%
2024-11-05	178.010	178.9000	177.4750	178.78	+0.642%	643,531	+7.462%
2024-11-04	177.470	178.6000	176.9100	177.64	+0.384%	534,526	+8.151%
2024-11-01	177.780	178.0800	176.5500	176.96	+0.119%	552,273	+8.567%
2024-10-31	177.700	178.5300	176.2400	176.75	-0.546%	863,797	+8.696%
2024-10-30	179.050	180.1550	177.6250	177.72	-1.502%	849,429	+8.103%
2024-10-29	177.390	181.9200	176.7300	180.43	+1.990%	965,386	+6.479%
2024-10-28	175.800	177.3100	175.8000	176.91	+0.631%	602,418	+8.598%
2024-10-25	177.580	178.6950	175.6800	175.80	-1.546%	777,846	+9.283%
2024-10-24	179.500	180.6100	175.0350	178.56	-0.998%	1,211,998	+7.594%
2024-10-23	180.610	181.7200	180.2300	180.36	-0.546%	1,099,507	+6.520%
2024-10-22	180.630	181.5400	179.6350	181.35	-0.193%	365,909	+5.939%
2024-10-21	182.490	182.8000	180.3400	181.70	-0.493%	485,793	+5.735%
2024-10-18	182.630	183.0800	182.0000	182.60	+0.093%	363,690	+5.214%
2024-10-17	182.520	182.8600	181.5750	182.43	+0.308%	589,736	+5.312%
2024-10-16	181.810	182.6100	181.2300	181.87	-0.088%	468,625	+5.636%
2024-10-15	182.980	183.8400	181.8200	182.03	-0.071%	607,676	+5.543%
2024-10-14	182.000	183.4100	181.1115	182.16	+0.419%	420,612	+5.468%
2024-10-11	180.270	181.4000	180.0800	181.40	+0.867%	495,769	+5.910%
2024-10-10	181.480	181.5800	179.2400	179.84	-1.089%	583,559	+6.828%
2024-10-09	179.700	181.9100	178.7100	181.82	+1.095%	760,852	+5.665%
2024-10-08	177.630	179.9500	177.4400	179.85	+1.771%	883,435	+6.822%
2024-10-07	176.040	178.0450	174.8000	176.72	+0.176%	928,498	+8.714%
2024-10-04	177.740	177.7400	176.0600	176.41	-0.954%	713,594	+8.905%
2024-10-03	177.690	178.8200	176.6500	178.11	+0.315%	640,782	+7.866%
2024-10-02	177.340	177.7950	176.4800	177.55	-0.135%	436,427	+8.206%
2024-10-01	177.940	178.8800	177.1800	177.79	-0.576%	1,151,901	+8.060%
2024-09-30	177.490	178.9500	176.6800	178.82	+0.835%	1,235,247	+7.438%
2024-09-27	178.640	179.0850	177.2200	177.34	-0.661%	1,158,295	+8.334%
2024-09-26	181.270	182.0000	178.5000	178.52	-1.097%	968,664	+7.618%
2024-09-25	179.760	180.7700	179.1200	180.50	+0.624%	1,536,230	+6.438%
2024-09-24	180.550	180.5500	178.3250	179.38	-0.604%	2,375,112	+7.102%
2024-09-23	179.940	180.8500	178.8900	180.47	+0.737%	706,258	+6.455%
2024-09-20	179.000	179.6700	177.6200	179.15	-0.039%	1,707,783	+7.240%
2024-09-19	179.700	180.3700	178.0900	179.22	+0.765%	891,663	+7.198%
2024-09-18	181.500	181.6650	177.3700	177.86	-1.957%	1,797,110	+8.018%
2024-09-17	185.500	185.6200	181.3500	181.41	-2.210%	944,583	+5.904%
2024-09-16	186.200	186.8400	184.5400	185.51	-0.092%	475,632	+3.563%
2024-09-13	186.130	186.5500	185.4000	185.68	-0.167%	486,624	+3.468%
2024-09-12	184.720	186.3200	183.8700	185.99	+0.324%	663,397	+3.296%
2024-09-11	184.680	185.7800	182.2000	185.39	+0.384%	762,373	+3.630%
2024-09-10	184.890	185.4700	183.8900	184.68	-0.173%	499,606	+4.029%
2024-09-09	183.500	185.9400	183.5000	185.00	+1.303%	783,672	+3.849%
2024-09-06	184.970	185.6400	182.1500	182.62	-1.228%	1,172,151	+5.202%
2024-09-05	184.780	185.0500	183.0400	184.89	+0.060%	443,291	+3.910%
2024-09-04	185.490	186.2200	184.1200	184.78	-0.200%	617,769	+3.972%
2024-09-03	186.230	186.4500	184.3900	185.15	-0.724%	607,642	+3.765%
2024-08-30	185.480	186.8400	184.9200	186.50	+0.393%	990,591	+3.013%
2024-08-29	186.040	187.5350	185.4100	185.77	+0.189%	622,765	+3.418%
2024-08-28	186.890	186.8900	184.2400	185.42	-0.317%	598,123	+3.613%
2024-08-27	186.740	187.1550	185.9800	186.01	-0.241%	600,224	+3.285%
2024-08-26	187.000	187.5000	185.8400	186.46	+0.016%	465,645	+3.036%
2024-08-23	184.970	186.4400	184.9700	186.43	+1.057%	397,706	+3.052%
2024-08-22	184.680	185.3900	183.8000	184.48	+0.027%	817,916	+4.141%
2024-08-21	182.730	184.7700	182.5600	184.43	+1.058%	769,617	+4.170%
2024-08-20	182.680	182.9700	182.0100	182.50	-0.109%	831,767	+5.271%
2024-08-19	182.250	183.4600	181.8500	182.70	+0.451%	438,056	+5.156%
2024-08-16	183.170	183.6500	181.6400	181.88	-0.623%	516,600	+5.630%
2024-08-15	182.100	183.2400	181.5300	183.02	+0.804%	433,928	+4.972%
2024-08-14	180.380	181.9700	180.1400	181.56	+0.654%	419,343	+5.816%
2024-08-13	180.000	180.5100	179.1800	180.38	+0.217%	523,688	+6.508%
2024-08-12	180.590	181.0000	179.2600	179.99	-0.172%	638,798	+6.739%
2024-08-09	180.220	180.8700	178.6600	180.30	+0.189%	809,582	+6.556%
2024-08-08	180.020	181.5150	179.5900	179.96	+0.374%	858,436	+6.757%
2024-08-07	178.890	180.5900	178.1400	179.29	+0.917%	956,714	+7.156%
2024-08-06	177.300	180.1200	176.4800	177.66	+0.709%	903,484	+8.139%
2024-08-05	175.780	178.9400	173.6200	176.41	-1.716%	1,663,173	+8.905%
2024-08-02	178.030	180.2400	177.1300	179.49	+0.380%	1,057,949	+7.037%
2024-08-01	177.920	178.8400	176.4400	178.81	+0.585%	689,414	+7.444%
2024-07-31	177.330	178.4100	177.3300	177.77	+0.800%	865,335	+8.072%
2024-07-30	176.140	178.1500	176.1400	176.36	+0.262%	660,362	+8.936%
2024-07-29	176.090	177.1400	175.2000	175.90	+0.137%	840,500	+9.221%
2024-07-26	176.620	177.0900	174.9000	175.66	+0.103%	1,139,478	+9.370%
2024-07-25	180.660	181.4900	173.9750	175.48	-2.354%	2,172,049	+9.483%
2024-07-24	179.680	181.1900	179.0100	179.71	-0.542%	1,348,236	+6.906%
2024-07-23	182.410	182.4100	180.6500	180.69	-0.490%	879,466	+6.326%
2024-07-22	180.990	181.7600	180.3454	181.58	+0.682%	974,694	+5.805%
2024-07-19	181.800	182.0000	179.8900	180.35	-0.519%	667,191	+6.526%
2024-07-18	182.320	182.8800	180.9700	181.29	-0.581%	791,045	+5.974%
2024-07-17	181.760	182.9900	181.2900	182.35	+0.005%	914,862	+5.358%
2024-07-16	180.510	182.4200	180.0400	182.34	+1.306%	847,269	+5.364%
2024-07-15	180.670	181.7900	179.9700	179.99	-0.299%	822,133	+6.739%
2024-07-12	179.710	181.3900	179.6300	180.53	+0.872%	990,250	+6.420%
2024-07-11	180.060	181.2800	178.4350	178.97	-0.578%	873,938	+7.348%
2024-07-10	178.650	180.6200	178.2400	180.01	+1.055%	960,492	+6.727%
2024-07-09	177.520	178.7100	177.5200	178.13	+0.344%	841,619	+7.854%
2024-07-08	177.270	178.5550	177.2700	177.52	+0.152%	1,016,123	+8.224%
2024-07-05	179.450	179.4500	176.9500	177.25	-0.152%	836,054	+8.389%
2024-07-03	176.340	177.8700	175.6100	177.52	+1.405%	565,714	+8.224%
2024-07-02	175.270	175.6600	172.9500	175.06	+0.655%	915,801	+9.745%
2024-07-01	175.940	177.1300	172.8100	173.92	-0.821%	950,486	+10.465%
2024-06-28	176.040	177.2499	175.3100	175.36	-0.239%	995,780	+9.557%
2024-06-27	174.080	175.8200	173.6700	175.78	+1.186%	853,670	+9.296%
2024-06-26	174.640	174.6400	173.3000	173.72	-0.743%	941,484	+10.592%
2024-06-25	176.000	176.5100	174.4600	175.02	-0.319%	875,839	+9.770%
2024-06-24	175.200	176.1899	174.8200	175.58	+0.556%	952,076	+9.420%
2024-06-21	174.160	175.4300	173.2850	174.61	+0.408%	1,025,524	+10.028%
2024-06-20	172.650	174.5300	172.4600	173.90	+0.491%	986,400	+10.477%
2024-06-18	173.100	173.8850	171.6400	173.05	+0.127%	694,670	+11.020%
2024-06-17	168.600	173.3300	167.5100	172.83	+2.503%	1,425,718	+11.161%
2024-06-14	167.120	169.0600	166.4400	168.61	+0.916%	559,459	+13.943%
2024-06-13	166.920	167.4100	165.2000	167.08	+0.096%	489,180	+14.987%
2024-06-12	168.000	168.6200	166.8200	166.92	+0.096%	870,862	+15.097%
2024-06-11	167.310	167.9300	166.4100	166.76	-0.614%	684,840	+15.207%
2024-06-10	165.430	168.0600	165.4300	167.79	+1.359%	861,883	+14.500%
2024-06-07	168.090	169.8700	165.3500	165.54	-2.036%	1,409,967	+16.057%
2024-06-06	169.180	170.4600	168.2400	168.98	+0.208%	839,272	+13.694%
2024-06-05	166.900	169.1800	165.8300	168.63	+1.389%	1,615,061	+13.930%
2024-06-04	163.140	166.3800	161.3150	166.32	+1.931%	1,418,544	+15.512%
2024-06-03	164.320	165.6000	161.1300	163.17	-0.700%	1,092,541	+17.742%
2024-05-31	162.260	164.3300	161.3600	164.32	+1.683%	1,234,738	+16.918%
2024-05-30	160.770	162.0500	160.3350	161.60	+0.729%	641,757	+18.886%
2024-05-29	161.860	162.2100	160.4000	160.43	-1.492%	373,332	+19.753%
2024-05-28	165.000	165.0900	162.7600	162.86	-1.577%	707,326	+17.966%
2024-05-24	165.000	165.9300	163.8700	165.47	+0.553%	391,767	+16.106%
2024-05-23	166.150	166.7300	164.0400	164.56	-0.610%	487,911	+16.748%
2024-05-22	165.190	166.0100	164.7700	165.57	+0.254%	728,019	+16.036%
2024-05-21	166.000	166.4800	164.8600	165.15	-0.260%	524,658	+16.331%
2024-05-20	167.340	168.0700	165.4000	165.58	-1.199%	483,946	+16.029%
2024-05-17	166.720	167.7400	165.6000	167.59	+0.552%	647,268	+14.637%
2024-05-16	165.950	166.6900	165.2050	166.67	+0.549%	483,027	+15.270%
2024-05-15	165.640	166.7150	165.3400	165.76	+0.060%	431,947	+15.903%
2024-05-14	165.840	167.2300	164.9900	165.66	-0.259%	908,288	+15.972%
2024-05-13	167.230	167.6200	164.8400	166.09	-0.771%	691,532	+15.672%
2024-05-10	166.900	167.7500	166.0800	167.38	+0.746%	674,010	+14.781%
2024-05-09	165.350	166.3500	165.3300	166.14	+0.447%	406,480	+15.637%
2024-05-08	165.500	165.9400	164.7100	165.40	-0.060%	387,000	+16.155%
2024-05-07	166.600	166.9700	164.6900	165.50	-0.666%	1,614,178	+16.085%
2024-05-06	164.810	166.7500	164.2000	166.61	+1.480%	1,429,129	+15.311%
2024-05-03	163.870	165.2400	163.8700	164.18	+0.502%	716,735	+17.018%
2024-05-02	162.500	163.7200	161.8500	163.36	+0.802%	792,707	+17.605%
2024-05-01	162.050	163.4400	160.8300	162.06	-0.019%	1,097,406	+18.549%
2024-04-30	164.880	165.0000	162.0500	162.09	-1.555%	810,197	+18.527%
2024-04-29	163.630	165.9300	163.5500	164.65	+0.716%	931,315	+16.684%
2024-04-26	165.050	165.4025	162.8300	163.48	-1.029%	1,083,992	+17.519%
2024-04-25	163.110	166.8300	160.8500	165.18	-0.602%	1,615,249	+16.309%
2024-04-24	166.290	166.8500	165.6750	166.18	+0.006%	1,255,429	+15.610%
2024-04-23	166.920	167.3500	165.8800	166.17	-0.060%	932,995	+15.617%
2024-04-22	166.050	167.4900	165.7000	166.27	+0.757%	1,827,711	+15.547%
2024-04-19	164.530	165.5300	164.1450	165.02	+0.402%	990,521	+16.422%
2024-04-18	164.910	165.7100	163.7100	164.36	-0.194%	626,714	+16.890%
2024-04-17	165.510	165.5800	163.7050	164.68	+0.006%	669,440	+16.663%
2024-04-16	165.700	166.2900	164.4400	164.67	-0.664%	935,793	+16.670%
2024-04-15	168.860	169.5550	164.7700	165.77	-0.808%	622,332	+15.896%
2024-04-12	167.180	167.9300	165.9300	167.12	-0.251%	677,374	+14.959%
2024-04-11	167.550	168.6100	166.1800	167.54	-0.517%	479,106	+14.671%
2024-04-10	167.110	168.6000	165.9100	168.41	+0.030%	809,604	+14.079%
2024-04-09	168.730	168.8850	166.5300	168.36	+0.059%	608,937	+14.113%
2024-04-08	168.330	168.7500	167.1000	168.26	+0.149%	577,190	+14.180%
2024-04-05	167.690	168.8800	166.9000	168.01	+0.424%	474,589	+14.350%
2024-04-04	169.230	170.3000	166.9900	167.30	-0.576%	836,183	+14.836%
2024-04-03	169.460	170.0000	168.2200	168.27	-0.691%	559,793	+14.174%
2024-04-02	169.910	170.6800	169.0400	169.44	-0.552%	662,010	+13.385%
2024-04-01	171.680	171.6800	169.0300	170.38	-0.948%	447,273	+12.760%
2024-03-28	172.420	173.0250	171.3700	172.01	+0.186%	473,751	+11.691%
2024-03-27	170.890	172.3300	170.4200	171.69	+0.976%	531,930	+11.899%
2024-03-26	170.020	171.0340	169.7100	170.03	-0.176%	653,601	+12.992%
2024-03-25	171.090	171.9300	170.2800	170.33	-0.322%	529,419	+12.793%
2024-03-22	171.960	172.0750	170.2900	170.88	-0.367%	586,534	+12.430%
2024-03-21	170.370	172.2350	170.0100	171.51	+0.669%	626,747	+12.017%
2024-03-20	172.000	172.3050	170.2300	170.37	-1.022%	691,702	+12.766%
2024-03-19	171.510	172.1850	170.0900	172.13	+0.227%	741,847	+11.613%
2024-03-18	171.560	172.4100	171.0100	171.74	+0.474%	562,122	+11.867%
2024-03-15	168.410	171.1000	168.4100	170.93	+1.005%	1,104,186	+12.397%
2024-03-14	170.500	170.5700	168.1000	169.23	-0.347%	662,774	+13.526%
2024-03-13	169.100	170.1200	168.6500	169.82	+0.628%	622,541	+13.132%
2024-03-12	167.520	169.4100	167.4900	168.76	+0.572%	684,282	+13.842%
2024-03-11	166.750	167.8200	166.3300	167.80	+0.600%	999,320	+14.493%
2024-03-08	168.560	168.8700	166.2600	166.80	-0.773%	944,906	+15.180%
2024-03-07	168.490	168.9850	167.3550	168.10	+0.036%	659,377	+14.289%
2024-03-06	167.860	169.1600	167.5000	168.04	+0.334%	775,218	+14.330%
2024-03-05	165.830	167.6400	165.8300	167.48	+0.892%	815,956	+14.712%
2024-03-04	165.350	166.5900	164.9800	166.00	+0.363%	1,360,096	+15.735%
2024-03-01	165.700	166.8900	164.7950	165.40	-0.625%	769,396	+16.155%
2024-02-29	166.230	166.9100	164.3500	166.44	-0.449%	1,439,813	+15.429%
2024-02-28	168.250	169.3700	166.8800	167.19	-0.677%	802,538	+14.911%
2024-02-27	169.480	169.4800	167.1500	168.33	-0.936%	1,452,429	+14.133%
2024-02-26	170.990	171.4900	169.8900	169.92	-0.135%	628,765	+13.065%
2024-02-23	170.390	171.0025	169.3100	170.15	-0.199%	828,121	+12.912%
2024-02-22	167.220	170.9350	167.2200	170.49	+1.901%	1,182,793	+12.687%
2024-02-21	167.210	168.0200	166.0600	167.31	+0.060%	1,030,145	+14.829%
2024-02-20	166.620	169.0900	166.5100	167.21	-0.393%	1,200,583	+14.897%
2024-02-16	166.210	168.3323	165.1200	167.87	+1.463%	1,001,290	+14.446%
2024-02-15	163.250	165.4500	162.6900	165.45	+0.810%	1,367,668	+16.120%
2024-02-14	161.950	164.3000	158.1600	164.12	+4.836%	2,644,536	+17.061%
2024-02-13	154.010	157.9100	153.0650	156.55	+1.406%	2,113,572	+22.721%
2024-02-12	156.080	156.3700	153.9100	154.38	-1.487%	1,416,161	+24.446%
2024-02-09	156.590	157.1000	155.5700	156.71	+0.468%	744,698	+22.596%
2024-02-08	156.800	156.9500	155.9400	155.98	-0.624%	841,029	+23.170%
2024-02-07	157.190	157.6799	156.6400	156.96	+0.013%	712,142	+22.401%
2024-02-06	158.410	158.4100	156.3700	156.94	-0.146%	637,416	+22.416%
2024-02-05	158.000	158.2800	156.3400	157.17	-0.563%	1,357,910	+22.237%
2024-02-02	158.330	158.4850	156.5400	158.06	-0.215%	763,032	+21.549%
2024-02-01	156.270	158.4100	155.5400	158.40	+2.022%	733,097	+21.288%
2024-01-31	157.430	158.2400	154.6300	155.26	-0.887%	1,135,403	+23.741%
2024-01-30	155.290	156.6700	154.6848	156.65	+0.481%	805,734	+22.643%
2024-01-29	154.560	155.9200	154.3200	155.90	+0.965%	782,906	+23.233%
2024-01-26	153.780	154.6300	152.8600	154.41	+0.639%	985,496	+24.422%
2024-01-25	151.800	153.5250	151.3200	153.43	+1.074%	983,629	+25.217%
2024-01-24	153.960	154.5800	151.4300	151.80	-1.011%	1,391,693	+26.561%
2024-01-23	152.600	153.4600	152.1100	153.35	+0.491%	2,890,131	+25.282%
2024-01-22	152.650	153.7200	151.3700	152.60	+0.263%	843,126	+25.898%
2024-01-19	149.560	152.6600	149.3700	152.20	+1.745%	1,083,820	+26.229%
2024-01-18	147.090	149.6600	146.5100	149.59	+1.956%	812,537	+28.431%
2024-01-17	146.300	147.5800	145.3500	146.72	-0.075%	849,603	+30.943%
2024-01-16	147.980	148.1200	146.1600	146.83	-1.403%	785,534	+30.845%
2024-01-12	149.000	149.1000	147.2500	148.92	+0.588%	583,681	+29.009%
2024-01-11	149.060	149.3050	146.6100	148.05	-0.397%	613,202	+29.767%
2024-01-10	147.000	148.9000	147.0000	148.64	+0.923%	589,702	+29.252%
2024-01-09	146.970	147.7175	146.4300	147.28	+0.211%	799,633	+30.445%
2024-01-08	146.470	147.1100	145.5400	146.97	+0.335%	727,978	+30.721%
2024-01-05	146.940	147.8800	145.6400	146.48	-0.678%	598,523	+31.158%
2024-01-04	147.890	148.4650	147.2700	147.48	+0.014%	995,009	+30.269%
2024-01-03	148.540	149.0750	147.4500	147.46	-0.787%	696,290	+30.286%
2024-01-02	147.820	149.4600	147.5300	148.63	-0.429%	525,403	+29.261%
2023-12-29	148.720	149.4775	148.5000	149.27	+0.302%	460,023	+28.706%
2023-12-28	148.440	148.9650	147.7200	148.82	+0.568%	482,195	+29.096%
2023-12-27	147.520	148.3800	147.5200	147.98	-0.115%	763,677	+29.828%
2023-12-26	147.360	148.6900	146.8550	148.15	+0.557%	655,031	+29.679%
2023-12-22	147.720	148.2100	147.2900	147.33	+0.020%	732,677	+30.401%
2023-12-21	146.360	148.3100	146.2601	147.30	+0.615%	606,942	+30.428%
2023-12-20	147.230	147.9700	146.2100	146.40	-0.638%	922,930	+31.230%
2023-12-19	148.410	148.4100	146.8300	147.34	-0.075%	797,851	+30.392%
2023-12-18	146.090	148.1700	145.7200	147.45	+1.403%	1,205,488	+30.295%
2023-12-15	146.480	147.7000	144.6900	145.41	-1.270%	1,454,305	+32.123%
2023-12-14	149.260	149.8800	146.8100	147.28	-0.935%	2,418,385	+30.445%
2023-12-13	145.990	149.3700	145.6000	148.67	+2.144%	1,745,871	+29.226%

document.getElementById("tFM71p").onerror = function(){this.style.display='none';}; .dark-mode .zsYRTz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zsYRTz{ color: #333333; background-color: white; border: 2px solid #333333; }WCNWaste Connections, Inc.stock NYSE

WCN
Waste Connections, Inc.
stock NYSE