Dark

WCN
Waste Connections, Inc.
stock NYSE

At Close

Jul 16, 2026 3:59:55 PM EDT

174.36USD+2.492%(+4.24)1,133,007

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-170.12)0

After-hours

Jul 15, 2026 4:10:30 PM EDT

170.12USD-0.006%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	170.7000	175.4350	170.7000	174.3300	+2.475%	1,133,007	0.000%
2026-07-15	169.5300	173.2700	169.3200	170.1200	+0.324%	1,267,069	+2.475%
2026-07-14	169.2700	172.0400	169.0900	169.5700	-0.935%	915,121	+2.807%
2026-07-13	171.1700	173.5700	171.1700	171.1700	+0.058%	1,029,686	+1.846%
2026-07-10	170.7100	171.2700	169.3200	171.0700	+0.547%	1,028,883	+1.906%
2026-07-09	169.9700	171.6800	168.9800	170.1400	-0.833%	1,247,685	+2.463%
2026-07-08	173.2400	173.5400	171.0700	171.5700	-0.786%	1,185,139	+1.609%
2026-07-07	170.6400	173.7000	169.8500	172.9300	+3.168%	1,830,620	+0.810%
2026-07-06	170.6700	170.6700	167.3250	167.6200	-0.711%	982,923	+4.003%
2026-07-02	165.8200	169.3050	163.6900	168.8200	+2.495%	1,097,516	+3.264%
2026-07-01	167.3100	168.1900	163.9000	164.7100	-1.188%	1,392,582	+5.841%
2026-06-30	166.1000	167.2300	165.3350	166.6900	-0.263%	1,191,970	+4.583%
2026-06-29	167.9300	168.5400	165.4950	167.1300	-0.459%	1,344,174	+4.308%
2026-06-26	168.0100	170.5900	167.1900	167.9000	+1.017%	1,938,466	+3.830%
2026-06-25	165.2400	170.0400	165.2300	166.2100	-0.144%	2,621,439	+4.885%
2026-06-24	159.5950	167.1400	159.5950	166.4500	+4.397%	2,980,789	+4.734%
2026-06-23	155.7300	159.9300	155.3000	159.4400	+3.917%	2,725,732	+9.339%
2026-06-22	153.9200	154.3200	152.7500	153.4300	-0.351%	1,494,006	+13.622%
2026-06-18	156.0900	156.3100	152.4300	153.9700	-0.741%	1,910,671	+13.223%
2026-06-17	155.7600	157.7150	154.0300	155.1200	-1.241%	2,185,456	+12.384%
2026-06-16	154.9800	157.0800	153.9000	157.0700	+1.349%	2,102,405	+10.989%
2026-06-15	154.8500	156.5000	153.7300	154.9800	-0.724%	2,522,415	+12.485%
2026-06-12	154.9900	156.7150	154.8050	156.1100	+0.412%	1,313,101	+11.671%
2026-06-11	158.9400	159.6400	155.4200	155.4700	-2.239%	2,235,186	+12.131%
2026-06-10	157.5500	159.8900	156.5300	159.0300	+0.920%	1,673,958	+9.621%
2026-06-09	153.9600	158.6300	153.7200	157.5800	+2.518%	1,628,329	+10.630%
2026-06-08	153.9500	156.4100	153.6800	153.7100	-0.973%	2,076,243	+13.415%
2026-06-05	155.2000	156.9500	154.7500	155.2200	+0.825%	2,126,719	+12.312%
2026-06-04	153.0400	154.3900	152.2600	153.9500	+2.028%	2,898,167	+13.238%
2026-06-03	148.6200	152.5550	148.2100	150.8900	+1.207%	2,624,997	+15.534%
2026-06-02	148.6800	150.0600	146.8900	149.0900	-0.281%	1,923,987	+16.929%
2026-06-01	149.0300	150.7200	148.8500	149.5100	+0.329%	1,532,752	+16.601%
2026-05-29	151.1200	151.4700	149.0100	149.0200	-1.344%	2,293,594	+16.984%
2026-05-28	152.2100	154.3500	150.7800	151.0500	-0.323%	1,517,291	+15.412%
2026-05-27	153.6900	155.2200	151.5400	151.5400	-1.393%	1,063,133	+15.039%
2026-05-26	154.6200	156.0750	153.5900	153.6800	-1.304%	1,265,089	+13.437%
2026-05-22	155.4700	157.0400	155.0000	155.7100	-0.039%	750,933	+11.958%
2026-05-21	155.6600	157.4500	154.3600	155.7700	-0.771%	1,077,605	+11.915%
2026-05-20	156.6250	158.3300	155.4013	156.9800	-0.248%	1,398,037	+11.052%
2026-05-19	158.9600	161.9050	157.3700	157.3700	-0.975%	1,897,566	+10.777%
2026-05-18	156.0100	159.4600	156.0100	158.9200	+1.475%	1,106,201	+9.697%
2026-05-15	156.8800	158.2100	155.4550	156.6100	+1.091%	1,643,123	+11.315%
2026-05-14	152.0700	155.7450	151.6301	154.9200	+1.814%	1,613,339	+12.529%
2026-05-13	149.6400	152.2950	148.8350	152.1600	+0.602%	2,762,687	+14.570%
2026-05-12	152.8500	153.5000	151.1750	151.2500	+0.179%	2,119,274	+15.260%
2026-05-11	153.0800	153.4450	150.2500	150.9800	-0.553%	1,446,531	+15.466%
2026-05-08	153.8800	154.9200	151.6100	151.8200	-1.140%	2,308,105	+14.827%
2026-05-07	153.6000	154.5600	152.6550	153.5700	+0.059%	2,163,074	+13.518%
2026-05-06	157.6400	157.9000	153.3100	153.4800	-2.651%	2,365,845	+13.585%
2026-05-05	160.3500	160.3500	157.4800	157.6600	-1.837%	1,284,544	+10.573%
2026-05-04	160.7600	162.0850	159.4100	160.6100	-0.385%	942,559	+8.542%
2026-05-01	166.0400	166.5500	161.0800	161.2300	-2.119%	1,265,568	+8.125%
2026-04-30	163.4300	165.1750	162.9100	164.7200	+0.592%	1,272,832	+5.834%
2026-04-29	163.4500	164.0000	161.0000	163.7500	+0.128%	1,598,665	+6.461%
2026-04-28	163.0000	163.6500	160.3200	163.5400	+1.238%	1,676,184	+6.598%
2026-04-27	165.4600	167.0100	161.4900	161.5400	-2.728%	1,444,165	+7.918%
2026-04-24	168.7500	169.3150	165.7400	166.0700	-1.670%	1,428,721	+4.974%
2026-04-23	162.5000	170.3900	161.2250	168.8900	+7.910%	2,736,499	+3.221%
2026-04-22	157.8500	158.7800	155.3200	156.5100	-0.899%	2,246,255	+11.386%
2026-04-21	159.3000	159.6500	156.4900	157.9300	-1.220%	2,485,628	+10.384%
2026-04-20	159.7300	160.8700	159.2300	159.8800	+0.157%	1,048,896	+9.038%
2026-04-17	160.7100	160.8200	158.2000	159.6300	-0.225%	1,333,151	+9.209%
2026-04-16	159.5900	162.1150	159.5900	159.9900	+0.119%	1,098,277	+8.963%
2026-04-15	159.7200	160.9600	159.1450	159.8000	+0.125%	1,100,088	+9.093%
2026-04-14	161.8700	163.1900	158.6400	159.6000	-1.305%	1,327,720	+9.229%
2026-04-13	161.7700	162.2100	160.0500	161.7100	+0.074%	1,322,597	+7.804%
2026-04-10	164.5800	164.5800	160.8200	161.5900	-1.349%	1,134,281	+7.884%
2026-04-09	163.0100	164.4300	163.0100	163.8000	+0.485%	1,225,811	+6.429%
2026-04-08	163.2900	165.7900	161.9100	163.0100	-0.604%	2,025,902	+6.944%
2026-04-07	165.3200	165.9000	163.0700	164.0000	-0.906%	992,220	+6.299%
2026-04-06	166.0800	167.0800	165.3500	165.5000	-0.349%	789,491	+5.335%
2026-04-02	162.8100	167.2000	162.6450	166.0800	+2.002%	1,937,975	+4.967%
2026-04-01	162.8200	165.1000	162.4350	162.8200	+0.234%	1,918,792	+7.069%
2026-03-31	162.6600	163.0600	160.4000	162.4400	+0.358%	1,549,153	+7.320%
2026-03-30	156.7900	163.4200	156.4100	161.8600	+3.743%	1,474,493	+7.704%
2026-03-27	157.6200	157.9650	155.8700	156.0200	-0.738%	1,027,334	+11.736%
2026-03-26	156.9500	159.4950	156.9500	157.1800	+0.076%	1,046,745	+10.911%
2026-03-25	159.2600	159.4800	154.9000	157.0600	-0.456%	1,097,525	+10.996%
2026-03-24	161.3200	161.6600	157.7800	157.7800	-2.785%	1,339,918	+10.489%
2026-03-23	164.2600	164.3000	162.2500	162.3000	-0.178%	1,365,348	+7.412%
2026-03-20	164.6300	165.9500	162.1600	162.5900	-1.359%	1,168,841	+7.221%
2026-03-19	163.7300	165.5800	163.6200	164.8300	+0.684%	1,440,112	+5.764%
2026-03-18	166.7400	166.9700	163.6900	163.7100	-1.994%	1,120,790	+6.487%
2026-03-17	167.7700	168.8400	166.8500	167.0400	-0.120%	885,840	+4.364%
2026-03-16	166.6000	167.6000	165.6200	167.2400	+0.432%	931,741	+4.239%
2026-03-13	168.9900	169.4600	165.8600	166.5200	-0.264%	1,067,183	+4.690%
2026-03-12	166.4800	169.9700	166.1400	166.9600	+0.162%	1,762,998	+4.414%
2026-03-11	165.4700	167.3250	164.6700	166.6900	+0.695%	1,036,654	+4.583%
2026-03-10	171.3100	171.3100	163.9300	165.5400	-3.604%	1,407,741	+5.310%
2026-03-09	168.7900	172.1400	167.7500	171.7300	+0.935%	1,333,197	+1.514%
2026-03-06	169.7100	171.9000	168.6700	170.1400	-0.346%	2,012,884	+2.463%
2026-03-05	170.9500	170.9500	167.4100	170.7300	+0.524%	1,960,081	+2.109%
2026-03-04	171.5900	172.3150	169.7400	169.8400	-1.582%	1,626,088	+2.644%
2026-03-03	172.2400	173.4200	170.0100	172.5700	-0.341%	1,325,275	+1.020%
2026-03-02	171.2400	173.9400	170.9700	173.1600	+0.598%	1,123,612	+0.676%
2026-02-27	170.0000	172.4700	168.8350	172.1300	+1.648%	1,863,201	+1.278%
2026-02-26	167.9300	169.9200	166.2675	169.3400	+1.645%	1,701,650	+2.947%
2026-02-25	166.1500	167.0800	164.7500	166.6000	+0.677%	1,866,603	+4.640%
2026-02-24	163.0600	166.9600	163.0600	165.4800	+1.521%	2,005,813	+5.348%
2026-02-23	164.2000	164.4400	162.0800	163.0000	-0.379%	1,865,453	+6.951%
2026-02-20	165.8300	166.0000	162.4700	163.6200	-1.469%	3,110,313	+6.546%
2026-02-19	163.3800	166.4500	163.0200	166.0600	+2.028%	1,663,792	+4.980%
2026-02-18	160.9500	162.8600	158.5400	162.7600	+0.918%	1,339,181	+7.109%
2026-02-17	161.2200	163.2150	160.5850	161.2800	+0.636%	2,492,989	+8.092%
2026-02-13	157.6000	162.1900	157.5000	160.2600	+1.701%	2,415,201	+8.779%
2026-02-12	170.2100	173.2800	155.6500	157.5800	-8.224%	4,582,903	+10.630%
2026-02-11	170.1400	172.7600	169.4700	171.7000	+0.615%	2,024,306	+1.532%
2026-02-10	171.9600	172.8945	170.4100	170.6500	-0.698%	2,007,179	+2.156%
2026-02-09	168.9700	171.8500	168.7500	171.8500	+1.566%	1,811,022	+1.443%
2026-02-06	169.0000	171.4350	168.5700	169.2000	+0.012%	1,399,803	+3.032%
2026-02-05	170.1700	172.3000	169.1600	169.1800	-0.059%	1,577,955	+3.044%
2026-02-04	166.4300	171.0100	164.9419	169.2800	+1.780%	1,616,220	+2.983%
2026-02-03	166.9600	168.3050	165.6900	166.3200	-1.059%	1,121,062	+4.816%
2026-02-02	168.9700	169.6900	166.7700	168.1000	+0.298%	1,145,722	+3.706%
2026-01-30	167.5500	167.6000	164.9200	167.6000	+0.221%	1,558,034	+4.016%
2026-01-29	168.9700	170.3100	165.3100	167.2300	-1.258%	1,284,441	+4.246%
2026-01-28	168.4100	169.4900	167.2500	169.3600	-0.118%	1,320,802	+2.935%
2026-01-27	171.7700	171.7700	168.8800	169.5600	-1.010%	1,362,028	+2.813%
2026-01-26	170.7800	171.8800	170.1250	171.2900	+0.629%	1,008,680	+1.775%
2026-01-23	169.8350	172.1300	169.7000	170.2200	+0.041%	1,178,553	+2.415%
2026-01-22	166.8900	170.1800	166.5200	170.1500	+2.192%	1,596,171	+2.457%
2026-01-21	164.2400	167.0600	164.2400	166.5000	+1.370%	2,744,800	+4.703%
2026-01-20	166.7000	166.7000	164.1100	164.2500	-1.711%	2,080,065	+6.137%
2026-01-16	166.7700	167.9100	164.6000	167.1100	-0.310%	1,989,456	+4.321%
2026-01-15	164.7100	167.6400	163.9900	167.6300	+1.723%	2,394,827	+3.997%
2026-01-14	162.6000	165.2400	162.6000	164.7900	+1.061%	3,137,091	+5.789%
2026-01-13	166.5300	166.5300	162.0600	163.0600	-1.901%	1,891,802	+6.912%
2026-01-12	166.5100	167.0400	165.3900	166.2200	-0.054%	1,811,674	+4.879%
2026-01-09	167.9800	168.1900	166.1200	166.3100	-1.135%	1,953,630	+4.822%
2026-01-08	168.5200	168.9500	167.1200	168.2200	-0.184%	2,432,353	+3.632%
2026-01-07	176.5000	176.5000	168.4350	168.5300	-3.310%	2,007,924	+3.442%
2026-01-06	174.4200	175.9100	171.7400	174.3000	+0.207%	1,359,632	+0.017%
2026-01-05	172.8600	175.6400	171.5550	173.9400	-0.103%	999,169	+0.224%
2026-01-02	174.8800	175.1750	173.3800	174.1200	-0.707%	678,999	+0.121%
2025-12-31	178.0500	178.3000	175.1400	175.3600	-1.566%	1,238,275	-0.587%
2025-12-30	178.2300	178.8300	178.0700	178.1500	-0.218%	816,186	-2.144%
2025-12-29	178.7600	179.5599	178.1900	178.5400	+0.225%	776,584	-2.358%
2025-12-26	178.2300	178.8200	177.3600	178.1400	+0.169%	603,446	-2.139%
2025-12-24	177.4900	178.4399	177.0100	177.8400	+0.084%	314,825	-1.974%
2025-12-23	177.4700	178.0700	176.8725	177.6900	+0.390%	702,033	-1.891%
2025-12-22	174.6100	177.3300	173.9650	177.0000	+1.039%	813,062	-1.508%
2025-12-19	175.6100	175.9850	174.7300	175.1800	-0.251%	1,131,886	-0.485%
2025-12-18	175.0300	176.5850	174.3350	175.6200	-0.216%	1,303,009	-0.735%
2025-12-17	175.9150	176.8450	175.4000	176.0000	-0.011%	1,291,353	-0.949%
2025-12-16	176.4000	177.4500	175.8200	176.0200	-0.255%	1,419,312	-0.960%
2025-12-15	172.6700	176.6950	171.8900	176.4700	+2.224%	1,911,525	-1.213%
2025-12-12	172.3200	173.1600	171.0500	172.6300	+0.741%	1,024,356	+0.985%
2025-12-11	168.9000	171.8050	168.6000	171.3600	+1.994%	1,059,609	+1.733%
2025-12-10	167.8900	169.4099	167.2839	168.0100	-0.184%	1,213,613	+3.762%
2025-12-09	170.9700	171.7300	168.0450	168.3200	-1.221%	956,736	+3.571%
2025-12-08	172.8500	173.1600	170.3600	170.4000	-1.565%	779,048	+2.306%
2025-12-05	173.0400	174.8025	172.5600	173.1100	-0.081%	744,401	+0.705%
2025-12-04	174.1400	174.6800	173.0300	173.2500	-0.580%	842,883	+0.623%
2025-12-03	173.9000	174.5750	173.0400	174.2600	+0.566%	761,917	+0.040%
2025-12-02	174.2300	174.8300	172.8600	173.2800	-0.505%	600,455	+0.606%
2025-12-01	176.5000	177.2300	174.0900	174.1600	-1.354%	784,162	+0.098%
2025-11-28	177.2700	178.0900	176.2500	176.5500	-0.271%	457,098	-1.257%
2025-11-26	176.9300	177.6700	176.1701	177.0300	+0.300%	443,155	-1.525%
2025-11-25	173.1300	177.2900	173.1300	176.5000	+1.935%	730,426	-1.229%
2025-11-24	175.3700	175.3700	172.7900	173.1500	-1.226%	1,346,766	+0.681%
2025-11-21	173.0000	176.0000	171.5200	175.3000	+1.026%	1,077,699	-0.553%
2025-11-20	174.1900	175.8600	173.0750	173.5200	-0.664%	1,085,101	+0.467%
2025-11-19	172.4400	174.9900	171.3400	174.6800	+1.464%	1,163,302	-0.200%
2025-11-18	169.9900	172.6700	169.2700	172.1600	+1.683%	1,158,731	+1.260%
2025-11-17	169.0900	169.7000	167.8200	169.3100	+0.403%	972,548	+2.965%
2025-11-14	167.9800	170.3500	166.4100	168.6300	+0.741%	1,584,412	+3.380%
2025-11-13	168.0400	169.9000	167.3800	167.3900	-0.829%	1,039,588	+4.146%
2025-11-12	168.7100	169.5000	167.6800	168.7900	+0.806%	1,028,707	+3.282%
2025-11-11	166.4600	167.9500	165.9500	167.4400	+0.904%	735,327	+4.115%
2025-11-10	165.0200	166.3200	163.2700	165.9400	-0.144%	1,086,206	+5.056%
2025-11-07	166.4000	166.5000	164.8299	166.1800	+0.526%	766,083	+4.904%
2025-11-06	166.9400	167.1000	164.6600	165.3100	-0.392%	1,071,720	+5.456%
2025-11-05	167.9600	168.8200	165.9100	165.9600	-1.642%	962,766	+5.043%
2025-11-04	166.3200	168.7300	165.2700	168.7300	+1.792%	3,286,890	+3.319%
2025-11-03	167.3100	167.6350	164.3701	165.7600	-1.145%	1,241,826	+5.170%
2025-10-31	169.5500	170.2500	167.4700	167.6800	-1.936%	1,839,522	+3.966%
2025-10-30	169.1200	171.0300	169.0500	170.9900	+1.520%	1,465,343	+1.953%
2025-10-29	173.2000	173.2985	167.8400	168.4300	-3.279%	1,320,308	+3.503%
2025-10-28	174.0000	175.0000	170.6200	174.1400	-0.366%	1,115,035	+0.109%
2025-10-27	176.2200	177.0500	173.4100	174.7800	-1.154%	1,454,553	-0.257%
2025-10-24	177.5600	178.1550	175.0500	176.8200	+0.006%	1,230,953	-1.408%
2025-10-23	177.9300	179.5100	176.8000	176.8100	-0.930%	1,450,746	-1.403%
2025-10-22	176.0300	179.7400	173.0000	178.4700	+2.687%	2,485,605	-2.320%
2025-10-21	174.4700	174.4700	172.6150	173.8000	-0.115%	1,279,721	+0.305%
2025-10-20	172.7500	174.1600	172.2600	174.0000	+0.595%	680,683	+0.190%
2025-10-17	171.3300	173.2000	170.8700	172.9700	+1.247%	834,896	+0.786%
2025-10-16	169.4800	171.1000	169.4000	170.8400	+0.648%	1,355,699	+2.043%
2025-10-15	172.3400	173.6800	169.5700	169.7400	-1.634%	1,584,068	+2.704%
2025-10-14	173.0000	173.9500	171.5700	172.5600	+0.326%	991,985	+1.026%
2025-10-13	171.5300	172.7200	170.0000	172.0000	-0.492%	599,438	+1.355%
2025-10-10	171.9500	173.8600	170.9000	172.8500	+1.557%	1,311,416	+0.856%
2025-10-09	174.0900	174.0900	169.8700	170.2000	-2.009%	946,296	+2.427%
2025-10-08	173.7900	174.5150	172.6750	173.6900	+0.133%	868,006	+0.368%
2025-10-07	174.0200	174.4300	172.7400	173.4600	-0.396%	738,422	+0.502%
2025-10-06	173.7000	175.5650	173.4100	174.1500	-0.155%	1,105,343	+0.103%
2025-10-03	173.4700	175.2300	172.3900	174.4200	+0.803%	557,182	-0.052%
2025-10-02	174.4000	174.4000	172.8500	173.0300	-1.193%	1,017,455	+0.751%
2025-10-01	175.5500	176.6500	174.2000	175.1200	-0.387%	1,005,495	-0.451%
2025-09-30	174.5300	176.3250	174.3700	175.8000	+0.861%	970,542	-0.836%
2025-09-29	172.0900	174.3500	171.8200	174.3000	+1.096%	1,116,941	+0.017%
2025-09-26	172.4100	173.0600	171.6600	172.4100	+0.636%	699,762	+1.114%
2025-09-25	173.2900	173.9400	170.6400	171.3200	-0.540%	1,169,586	+1.757%
2025-09-24	172.0100	173.0450	171.1500	172.2500	+0.128%	824,051	+1.208%
2025-09-23	172.9800	173.1400	170.7000	172.0300	-0.543%	2,273,018	+1.337%
2025-09-22	173.9300	174.1850	172.2700	172.9700	-0.575%	1,386,366	+0.786%
2025-09-19	176.0800	177.0100	173.2000	173.9700	-0.821%	1,514,519	+0.207%
2025-09-18	172.4100	175.8600	172.0000	175.4100	+1.188%	1,115,542	-0.616%
2025-09-17	173.8300	175.2100	173.1800	173.3500	-0.133%	1,407,578	+0.565%
2025-09-16	175.5500	175.9800	173.1250	173.5800	-1.133%	989,707	+0.432%
2025-09-15	176.2600	177.2500	175.4150	175.5700	-0.284%	1,085,004	-0.706%
2025-09-12	178.3300	178.3800	174.6300	176.0700	-1.162%	1,527,286	-0.988%
2025-09-11	176.9600	178.7125	176.4100	178.1400	+1.095%	1,944,685	-2.139%
2025-09-10	177.2000	178.6850	176.0100	176.2100	-0.788%	1,293,816	-1.067%
2025-09-09	177.8200	178.6300	177.0000	177.6100	-0.437%	1,688,047	-1.847%
2025-09-08	178.9200	179.3000	177.2700	178.3900	-0.508%	1,392,749	-2.276%
2025-09-05	181.1200	181.2800	178.8750	179.3000	-1.087%	924,704	-2.772%
2025-09-04	181.8400	182.1450	180.6301	181.2700	+0.321%	601,594	-3.829%
2025-09-03	182.4600	182.9200	179.7300	180.6900	-1.181%	898,303	-3.520%
2025-09-02	184.1150	185.1200	181.2400	182.8500	-1.061%	1,271,623	-4.660%
2025-08-29	183.6000	185.3300	182.8500	184.8100	+0.857%	690,060	-5.671%
2025-08-28	184.1000	184.1000	181.8400	183.2400	+0.005%	636,216	-4.862%
2025-08-27	181.9300	183.3499	181.9300	183.2300	+0.191%	791,663	-4.857%
2025-08-26	182.4000	183.0900	181.3300	182.8800	+0.379%	1,739,558	-4.675%
2025-08-25	184.4800	185.0000	182.1500	182.1900	-1.402%	897,991	-4.314%
2025-08-22	187.1500	188.0900	183.9850	184.7800	-0.912%	805,774	-5.655%
2025-08-21	185.3800	187.3000	185.0800	186.4800	+0.366%	614,365	-6.515%
2025-08-20	187.1700	188.7500	185.7900	185.8000	-0.199%	1,352,169	-6.173%
2025-08-19	185.3500	186.4300	184.5501	186.1700	+0.730%	646,273	-6.360%
2025-08-18	185.0000	185.6650	184.1300	184.8200	+0.027%	940,355	-5.676%
2025-08-15	183.9100	185.3800	183.4210	184.7700	+0.022%	904,237	-5.650%
2025-08-14	185.7200	186.0850	184.5800	184.7300	-0.544%	868,522	-5.630%
2025-08-13	188.0200	188.0200	184.3150	185.7400	-0.886%	1,352,591	-6.143%
2025-08-12	190.9000	191.0000	186.9300	187.4000	-1.669%	1,566,427	-6.974%
2025-08-11	188.4000	190.6500	188.0600	190.5800	+1.432%	1,090,708	-8.527%
2025-08-08	188.3400	190.6300	187.7400	187.8900	-0.096%	864,388	-7.217%
2025-08-07	189.0300	189.0300	186.9450	188.0700	+0.112%	692,068	-7.306%
2025-08-06	186.3500	188.1600	185.4200	187.8600	+0.557%	772,783	-7.202%
2025-08-05	187.5200	188.9500	186.8200	186.8200	-0.294%	1,011,252	-6.686%
2025-08-04	186.6900	187.7200	186.0300	187.3700	+0.429%	626,353	-6.959%
2025-08-01	188.1900	188.1900	185.4750	186.5700	-0.054%	1,129,567	-6.561%
2025-07-31	189.8700	190.7250	186.3200	186.6700	-1.332%	1,665,392	-6.611%
2025-07-30	190.3400	191.7300	189.0100	189.1900	-1.381%	1,640,240	-7.855%
2025-07-29	186.7000	191.9100	186.3800	191.8400	+3.107%	1,811,986	-9.127%
2025-07-28	186.0000	187.4941	185.8300	186.0600	-0.476%	763,269	-6.304%
2025-07-25	188.5000	189.7500	186.9500	186.9500	-0.685%	1,632,207	-6.750%
2025-07-24	181.0500	189.3900	180.5500	188.2400	+2.066%	1,757,962	-7.390%
2025-07-23	184.5900	185.5000	183.3200	184.4300	-0.189%	1,376,535	-5.476%
2025-07-22	181.9700	185.3700	181.9700	184.7800	+1.522%	1,723,714	-5.655%
2025-07-21	182.4700	182.7550	181.1700	182.0100	-0.345%	1,129,245	-4.220%
2025-07-18	183.1150	183.8700	181.8300	182.6400	+0.225%	1,095,687	-4.550%
2025-07-17	182.2500	182.9950	180.5200	182.2300	-0.334%	1,184,555	-4.335%
2025-07-16	183.6200	183.7450	180.9350	182.8400	-0.425%	1,350,183	-4.654%
2025-07-15	184.0900	185.0800	182.7700	183.6200	-0.445%	1,469,101	-5.059%
2025-07-14	182.5800	185.5700	182.5800	184.4400	+0.578%	1,333,696	-5.481%
2025-07-11	181.8000	183.7600	181.3000	183.3800	+0.753%	1,389,814	-4.935%
2025-07-10	181.7200	183.1450	179.7400	182.0100	-0.033%	1,336,836	-4.220%
2025-07-09	180.2800	182.2600	179.7100	182.0700	+0.486%	1,643,132	-4.251%
2025-07-08	180.9000	182.3600	179.8350	181.1900	-0.560%	1,365,947	-3.786%
2025-07-07	181.0200	182.4500	179.6000	182.2100	+0.819%	1,632,209	-4.325%
2025-07-03	179.5500	181.2750	177.8600	180.7300	+1.477%	1,362,710	-3.541%
2025-07-02	185.7100	185.7250	177.6000	178.1000	-4.180%	3,255,766	-2.117%
2025-07-01	187.3600	187.3800	185.1025	185.8700	-0.455%	528,533	-6.209%
2025-06-30	186.4900	187.0300	185.3900	186.7200	+0.441%	1,048,072	-6.636%
2025-06-27	186.2200	188.5400	185.3150	185.9000	-0.848%	870,293	-6.224%
2025-06-26	186.5800	188.1800	185.7500	187.4900	+0.975%	1,208,311	-7.019%
2025-06-25	187.9200	187.9200	185.0000	185.6800	-1.318%	1,000,554	-6.113%
2025-06-24	187.5100	188.8900	185.8900	188.1600	+0.282%	701,006	-7.350%
2025-06-23	186.0300	187.6800	185.3000	187.6300	+1.028%	756,639	-7.088%
2025-06-20	187.6000	188.1200	185.0300	185.7200	-0.759%	1,292,122	-6.133%
2025-06-18	187.4200	188.2700	185.8200	187.1400	-0.309%	948,393	-6.845%
2025-06-17	186.3300	188.4500	185.5200	187.7200	+0.342%	1,048,032	-7.133%
2025-06-16	190.5700	191.3300	186.9400	187.0800	-1.883%	935,444	-6.815%
2025-06-13	191.6400	192.7200	190.4600	190.6700	-0.413%	494,776	-8.570%
2025-06-12	190.0300	191.6500	189.6200	191.4600	+1.130%	712,786	-8.947%
2025-06-11	188.9900	189.9000	187.9650	189.3200	+0.259%	595,317	-7.918%
2025-06-10	189.1400	190.8800	188.6000	188.8300	-0.085%	658,723	-7.679%
2025-06-09	190.0800	190.4100	187.3200	188.9900	-0.647%	645,864	-7.757%
2025-06-06	191.6200	193.0800	190.0800	190.2200	-0.968%	692,643	-8.353%
2025-06-05	191.7300	192.4050	190.3200	192.0800	+0.287%	829,315	-9.241%
2025-06-04	193.6200	193.6200	191.4300	191.5300	-0.916%	911,627	-8.980%
2025-06-03	194.9400	195.8250	192.7800	193.3000	-1.533%	954,556	-9.814%
2025-06-02	195.8800	197.0700	194.9800	196.3100	-0.396%	888,038	-11.197%
2025-05-30	195.3300	197.3500	194.3550	197.0900	+1.389%	1,968,018	-11.548%
2025-05-29	195.4800	196.0800	193.6700	194.3900	-0.558%	704,651	-10.319%
2025-05-28	196.6100	197.0800	194.8700	195.4800	-0.494%	573,344	-10.820%
2025-05-27	198.0000	198.0000	195.3300	196.4500	-0.198%	768,034	-11.260%
2025-05-23	195.6400	197.0400	194.5250	196.8400	+0.990%	859,473	-11.436%
2025-05-22	195.7800	196.3050	193.3500	194.9100	-0.521%	1,097,439	-10.559%
2025-05-21	195.4000	196.5700	194.2395	195.9300	-0.051%	1,168,491	-11.024%
2025-05-20	193.0800	196.5800	193.0800	196.0300	+1.376%	1,465,792	-11.070%
2025-05-19	190.9800	193.6500	190.8800	193.3700	+0.756%	1,340,496	-9.846%
2025-05-16	191.0800	191.9800	189.7600	191.9200	+0.497%	1,286,979	-9.165%
2025-05-15	187.4600	190.9700	186.8001	190.9700	+2.518%	1,032,986	-8.713%
2025-05-14	186.5400	186.8100	184.2900	186.2800	+0.275%	1,190,072	-6.415%
2025-05-13	186.3100	187.5100	184.6300	185.7700	-0.434%	1,799,081	-6.158%
2025-05-12	195.6500	195.6500	184.0000	186.5800	-4.460%	3,108,230	-6.566%
2025-05-09	195.2000	195.4050	193.9700	195.2900	-0.138%	631,254	-10.733%
2025-05-08	198.3500	199.0000	195.2400	195.5600	-1.426%	1,197,887	-10.856%
2025-05-07	198.1500	198.6600	196.4450	198.3900	+0.005%	891,537	-12.128%
2025-05-06	197.3600	198.8400	196.8300	198.3800	+0.232%	731,390	-12.123%
2025-05-05	197.9600	198.7600	196.4450	197.9200	+0.061%	539,039	-11.919%
2025-05-02	197.6000	198.8300	196.6300	197.8000	+0.826%	664,474	-11.866%
2025-05-01	196.6700	197.0400	193.9100	196.1800	-0.734%	743,121	-11.138%
2025-04-30	195.5000	197.9350	193.3100	197.6300	+1.074%	1,152,006	-11.790%
2025-04-29	193.4000	195.7450	192.6400	195.5300	+0.747%	1,242,127	-10.842%
2025-04-28	194.9000	195.1100	192.8050	194.0800	-0.201%	1,426,011	-10.176%
2025-04-25	196.7400	197.7100	191.7400	194.4700	-1.144%	1,416,625	-10.356%
2025-04-24	199.6400	199.7800	190.9300	196.7200	+0.531%	1,522,464	-11.382%
2025-04-23	198.6100	198.7500	194.0100	195.6800	-1.122%	2,362,428	-10.911%
2025-04-22	196.5800	197.9000	195.2600	197.9000	+1.711%	1,227,958	-11.910%
2025-04-21	197.4000	198.0900	193.0100	194.5700	-1.419%	1,017,855	-10.402%
2025-04-17	196.9850	198.7600	196.7250	197.3700	+0.407%	979,319	-11.674%
2025-04-16	197.0200	198.8100	195.8600	196.5700	+0.296%	1,055,035	-11.314%
2025-04-15	194.9700	196.9500	194.9700	195.9900	+0.102%	1,166,531	-11.052%
2025-04-14	195.8300	196.6899	194.1400	195.7900	+0.560%	1,103,073	-10.961%
2025-04-11	191.0300	195.6300	188.9300	194.7000	+1.501%	1,469,552	-10.462%
2025-04-10	190.5300	193.2200	188.1600	191.8200	-0.560%	1,657,587	-9.118%
2025-04-09	183.8000	193.4700	182.8100	192.9000	+5.260%	2,496,192	-9.627%
2025-04-08	189.2400	189.8200	182.0700	183.2600	-0.806%	1,788,963	-4.873%
2025-04-07	182.6650	189.9400	181.1200	184.7500	-1.177%	2,319,430	-5.640%
2025-04-04	198.0600	200.6750	186.9400	186.9500	-6.502%	3,261,096	-6.750%
2025-04-03	196.4700	201.6600	196.2950	199.9500	+1.694%	2,125,287	-12.813%
2025-04-02	194.4600	196.8300	191.8200	196.6200	+0.056%	1,470,190	-11.337%
2025-04-01	193.8800	197.7350	193.8600	196.5100	+0.676%	1,101,767	-11.287%
2025-03-31	193.0000	195.6400	192.6200	195.1900	+1.224%	1,330,857	-10.687%
2025-03-28	193.6700	194.5900	192.5400	192.8300	-0.557%	728,768	-9.594%
2025-03-27	192.0100	194.0800	191.7100	193.9100	+1.132%	523,321	-10.097%
2025-03-26	192.8600	194.0800	190.9900	191.7400	-0.601%	768,294	-9.080%
2025-03-25	191.6400	193.1500	191.1100	192.9000	+1.032%	852,790	-9.627%
2025-03-24	189.9100	191.4550	189.2200	190.9300	+0.850%	874,806	-8.694%
2025-03-21	188.5500	190.0600	188.3900	189.3200	-0.284%	894,466	-7.918%
2025-03-20	190.1600	190.5600	188.6500	189.8600	-0.440%	749,876	-8.180%
2025-03-19	187.3000	191.4500	187.0200	190.7000	+1.663%	934,174	-8.584%
2025-03-18	187.4200	188.0300	186.2600	187.5800	-0.170%	808,736	-7.064%
2025-03-17	184.7500	188.1600	184.6250	187.9000	+1.409%	725,880	-7.222%
2025-03-14	183.5600	185.5800	182.9700	185.2900	+1.130%	765,544	-5.915%
2025-03-13	182.7700	184.2930	181.2800	183.2200	+0.027%	964,187	-4.852%
2025-03-12	184.5100	185.0000	183.0100	183.1700	-0.559%	898,684	-4.826%
2025-03-11	186.6200	186.6200	183.3750	184.2000	-1.095%	838,426	-5.358%
2025-03-10	187.3200	189.5600	185.5600	186.2400	-1.120%	1,002,365	-6.395%
2025-03-07	184.8300	188.4700	184.2450	188.3500	+1.394%	1,291,484	-7.444%
2025-03-06	187.7800	188.5500	184.5200	185.7600	-2.175%	1,074,599	-6.153%
2025-03-05	190.1100	191.1850	188.2850	189.8900	-0.420%	1,181,820	-8.194%
2025-03-04	192.2600	193.3000	190.6650	190.6900	-0.667%	1,817,040	-8.579%
2025-03-03	190.7800	193.4700	190.3250	191.9700	+1.165%	1,116,490	-9.189%
2025-02-28	187.0100	189.7800	186.6200	189.7600	+1.846%	1,355,496	-8.131%
2025-02-27	186.7600	188.4623	186.0900	186.3200	-0.825%	835,728	-6.435%
2025-02-26	188.0200	189.9400	187.7900	187.8700	-0.587%	715,322	-7.207%
2025-02-25	188.4800	189.6400	187.6701	188.9800	+0.548%	831,550	-7.752%
2025-02-24	187.1100	189.6900	187.1100	187.9500	+0.304%	790,095	-7.247%
2025-02-21	187.9500	188.4300	186.6800	187.3800	-0.250%	841,028	-6.964%
2025-02-20	187.8700	188.8200	186.2800	187.8500	+0.016%	856,599	-7.197%
2025-02-19	187.3400	188.4500	186.3100	187.8200	+0.091%	997,151	-7.182%
2025-02-18	187.7900	188.8300	187.1675	187.6500	-0.735%	963,232	-7.098%
2025-02-14	189.2250	191.5700	188.0300	189.0400	+0.101%	1,158,814	-7.781%
2025-02-13	184.4000	189.0600	181.1400	188.8500	-0.595%	2,236,092	-7.689%
2025-02-12	188.5600	191.0850	188.5600	189.9800	+0.026%	1,179,633	-8.238%
2025-02-11	189.2200	189.9900	188.6000	189.9300	+0.185%	569,357	-8.214%
2025-02-10	190.4800	190.6700	189.0200	189.5800	-0.342%	784,817	-8.044%
2025-02-07	189.2600	191.2000	188.7100	190.2300	+0.513%	1,059,104	-8.358%
2025-02-06	188.4900	189.2600	187.0700	189.2600	+0.366%	610,479	-7.889%
2025-02-05	188.9500	189.4900	187.3200	188.5700	+0.522%	862,882	-7.552%
2025-02-04	187.3300	188.4254	187.0600	187.5900	+0.139%	884,144	-7.069%
2025-02-03	181.2000	188.1000	180.4000	187.3300	+1.937%	1,180,506	-6.940%
2025-01-31	186.5700	187.1800	183.7700	183.7700	-1.501%	1,016,378	-5.137%
2025-01-30	182.3700	187.6000	181.7000	186.5700	+3.283%	956,226	-6.561%
2025-01-29	181.9000	183.3400	180.6400	180.6400	-1.273%	828,562	-3.493%
2025-01-28	181.9800	184.1100	180.9200	182.9700	+0.749%	1,205,997	-4.722%
2025-01-27	178.2900	181.7850	177.7100	181.6100	+2.195%	1,184,605	-4.009%
2025-01-24	179.1700	180.1200	177.6900	177.7100	-0.937%	665,014	-1.902%

document.getElementById("cPvLlN").onerror = function(){this.style.display='none';}; .dark-mode .n6cNTd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n6cNTd{ color: #333333; background-color: white; border: 2px solid #333333; }WCNWaste Connections, Inc.stock NYSE

WCN
Waste Connections, Inc.
stock NYSE