Dark

WCN
Waste Connections, Inc.
stock NYSE

At Close

Sep 1, 2026 3:59:55 PM EDT

163.91USD-0.853%(-1.41)1,029,076

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

165.75USD+0.260%(+0.43)78

After-hours

Sep 1, 2026 4:10:30 PM EDT

163.89USD-0.012%(-0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	166.2100	167.1200	163.6600	163.9100	-0.853%	1,029,076	0.000%
2026-08-31	165.9700	166.7000	164.7900	165.3200	-0.368%	1,074,697	-0.853%
2026-08-28	166.4200	166.7900	164.6900	165.9300	+0.151%	843,630	-1.217%
2026-08-27	166.3300	166.5000	164.8750	165.6800	-0.879%	1,002,568	-1.068%
2026-08-26	165.9100	168.2100	165.6200	167.1500	+0.602%	810,019	-1.938%
2026-08-25	168.1500	168.9500	165.7200	166.1500	-1.669%	999,634	-1.348%
2026-08-24	170.1300	171.4000	168.7400	168.9700	-0.254%	848,074	-2.995%
2026-08-21	168.5600	170.2000	168.2900	169.4000	+0.636%	875,871	-3.241%
2026-08-20	168.7000	169.7800	168.1100	168.3300	-0.249%	882,735	-2.626%
2026-08-19	166.6700	170.8250	165.3400	168.7500	+1.945%	1,337,286	-2.868%
2026-08-18	166.9000	168.0100	165.4690	165.5300	+0.315%	963,598	-0.979%
2026-08-17	165.4200	166.2399	164.3600	165.0100	-0.770%	877,713	-0.667%
2026-08-14	166.7100	166.9300	164.9000	166.2900	+0.459%	717,263	-1.431%
2026-08-13	165.4900	166.3600	164.3400	165.5300	+0.115%	1,206,922	-0.979%
2026-08-12	164.7700	167.9100	164.6900	165.3400	-0.905%	1,035,090	-0.865%
2026-08-11	165.7000	168.1500	165.2900	166.8500	+0.379%	979,428	-1.762%
2026-08-10	166.4900	167.1700	165.3001	166.2200	-0.294%	759,677	-1.390%
2026-08-07	166.4000	169.3100	165.1750	166.7100	-0.406%	1,039,479	-1.680%
2026-08-06	165.7200	167.4600	162.2800	167.3900	+1.757%	1,782,756	-2.079%
2026-08-05	165.9400	165.9700	162.7050	164.5000	-0.646%	1,386,439	-0.359%
2026-08-04	165.5400	167.2500	164.1600	165.5700	-1.335%	1,574,285	-1.003%
2026-08-03	167.6000	169.4600	165.7700	167.8100	+0.257%	1,392,732	-2.324%
2026-07-31	164.7900	168.8550	164.6700	167.3800	+0.668%	1,391,662	-2.073%
2026-07-30	170.1700	170.8800	164.9450	166.2700	-3.785%	2,106,863	-1.419%
2026-07-29	169.4900	174.5400	169.2050	172.8100	+2.121%	1,639,683	-5.150%
2026-07-28	171.1400	172.2000	168.1100	169.2200	-0.077%	1,689,779	-3.138%
2026-07-27	169.9500	171.6000	169.2600	169.3500	-0.153%	1,509,572	-3.212%
2026-07-24	167.8600	170.4800	167.6200	169.6100	+0.964%	1,204,564	-3.361%
2026-07-23	170.5100	172.2400	166.7650	167.9900	+0.054%	1,770,716	-2.429%
2026-07-22	169.8500	170.0900	167.1700	167.9000	-0.315%	1,536,151	-2.376%
2026-07-21	168.4600	169.1350	167.0100	168.4300	-1.428%	1,369,522	-2.684%
2026-07-20	172.0000	172.2900	170.7200	170.8700	-0.605%	821,789	-4.073%
2026-07-17	176.2700	176.7100	170.4400	171.9100	-1.388%	1,269,878	-4.654%
2026-07-16	170.7000	175.4350	170.7000	174.3300	+2.475%	1,133,007	-5.977%
2026-07-15	169.5300	173.2700	169.3200	170.1200	+0.324%	1,267,069	-3.650%
2026-07-14	169.2700	172.0400	169.0900	169.5700	-0.935%	915,121	-3.338%
2026-07-13	171.1700	173.5700	171.1700	171.1700	+0.058%	1,029,686	-4.241%
2026-07-10	170.7100	171.2700	169.3200	171.0700	+0.547%	1,028,883	-4.185%
2026-07-09	169.9700	171.6800	168.9800	170.1400	-0.833%	1,247,685	-3.662%
2026-07-08	173.2400	173.5400	171.0700	171.5700	-0.786%	1,185,139	-4.465%
2026-07-07	170.6400	173.7000	169.8500	172.9300	+3.168%	1,830,620	-5.216%
2026-07-06	170.6700	170.6700	167.3250	167.6200	-0.711%	982,923	-2.213%
2026-07-02	165.8200	169.3050	163.6900	168.8200	+2.495%	1,097,516	-2.908%
2026-07-01	167.3100	168.1900	163.9000	164.7100	-1.188%	1,392,582	-0.486%
2026-06-30	166.1000	167.2300	165.3350	166.6900	-0.263%	1,191,970	-1.668%
2026-06-29	167.9300	168.5400	165.4950	167.1300	-0.459%	1,344,174	-1.927%
2026-06-26	168.0100	170.5900	167.1900	167.9000	+1.017%	1,938,466	-2.376%
2026-06-25	165.2400	170.0400	165.2300	166.2100	-0.144%	2,621,439	-1.384%
2026-06-24	159.5950	167.1400	159.5950	166.4500	+4.397%	2,980,789	-1.526%
2026-06-23	155.7300	159.9300	155.3000	159.4400	+3.917%	2,725,732	+2.804%
2026-06-22	153.9200	154.3200	152.7500	153.4300	-0.351%	1,494,006	+6.830%
2026-06-18	156.0900	156.3100	152.4300	153.9700	-0.741%	1,910,671	+6.456%
2026-06-17	155.7600	157.7150	154.0300	155.1200	-1.241%	2,185,456	+5.667%
2026-06-16	154.9800	157.0800	153.9000	157.0700	+1.349%	2,102,405	+4.355%
2026-06-15	154.8500	156.5000	153.7300	154.9800	-0.724%	2,522,415	+5.762%
2026-06-12	154.9900	156.7150	154.8050	156.1100	+0.412%	1,313,101	+4.996%
2026-06-11	158.9400	159.6400	155.4200	155.4700	-2.239%	2,235,186	+5.429%
2026-06-10	157.5500	159.8900	156.5300	159.0300	+0.920%	1,673,958	+3.069%
2026-06-09	153.9600	158.6300	153.7200	157.5800	+2.518%	1,628,329	+4.017%
2026-06-08	153.9500	156.4100	153.6800	153.7100	-0.973%	2,076,243	+6.636%
2026-06-05	155.2000	156.9500	154.7500	155.2200	+0.825%	2,126,719	+5.599%
2026-06-04	153.0400	154.3900	152.2600	153.9500	+2.028%	2,898,167	+6.470%
2026-06-03	148.6200	152.5550	148.2100	150.8900	+1.207%	2,624,997	+8.629%
2026-06-02	148.6800	150.0600	146.8900	149.0900	-0.281%	1,923,987	+9.940%
2026-06-01	149.0300	150.7200	148.8500	149.5100	+0.329%	1,532,752	+9.631%
2026-05-29	151.1200	151.4700	149.0100	149.0200	-1.344%	2,293,594	+9.992%
2026-05-28	152.2100	154.3500	150.7800	151.0500	-0.323%	1,517,291	+8.514%
2026-05-27	153.6900	155.2200	151.5400	151.5400	-1.393%	1,063,133	+8.163%
2026-05-26	154.6200	156.0750	153.5900	153.6800	-1.304%	1,265,089	+6.657%
2026-05-22	155.4700	157.0400	155.0000	155.7100	-0.039%	750,933	+5.266%
2026-05-21	155.6600	157.4500	154.3600	155.7700	-0.771%	1,077,605	+5.226%
2026-05-20	156.6250	158.3300	155.4013	156.9800	-0.248%	1,398,037	+4.415%
2026-05-19	158.9600	161.9050	157.3700	157.3700	-0.975%	1,897,566	+4.156%
2026-05-18	156.0100	159.4600	156.0100	158.9200	+1.475%	1,106,201	+3.140%
2026-05-15	156.8800	158.2100	155.4550	156.6100	+1.091%	1,643,123	+4.661%
2026-05-14	152.0700	155.7450	151.6301	154.9200	+1.814%	1,613,339	+5.803%
2026-05-13	149.6400	152.2950	148.8350	152.1600	+0.602%	2,762,687	+7.722%
2026-05-12	152.8500	153.5000	151.1750	151.2500	+0.179%	2,119,274	+8.370%
2026-05-11	153.0800	153.4450	150.2500	150.9800	-0.553%	1,446,531	+8.564%
2026-05-08	153.8800	154.9200	151.6100	151.8200	-1.140%	2,308,105	+7.963%
2026-05-07	153.6000	154.5600	152.6550	153.5700	+0.059%	2,163,074	+6.733%
2026-05-06	157.6400	157.9000	153.3100	153.4800	-2.651%	2,365,845	+6.796%
2026-05-05	160.3500	160.3500	157.4800	157.6600	-1.837%	1,284,544	+3.964%
2026-05-04	160.7600	162.0850	159.4100	160.6100	-0.385%	942,559	+2.055%
2026-05-01	166.0400	166.5500	161.0800	161.2300	-2.119%	1,265,568	+1.662%
2026-04-30	163.4300	165.1750	162.9100	164.7200	+0.592%	1,272,832	-0.492%
2026-04-29	163.4500	164.0000	161.0000	163.7500	+0.128%	1,598,665	+0.098%
2026-04-28	163.0000	163.6500	160.3200	163.5400	+1.238%	1,676,184	+0.226%
2026-04-27	165.4600	167.0100	161.4900	161.5400	-2.728%	1,444,165	+1.467%
2026-04-24	168.7500	169.3150	165.7400	166.0700	-1.670%	1,428,721	-1.301%
2026-04-23	162.5000	170.3900	161.2250	168.8900	+7.910%	2,736,499	-2.949%
2026-04-22	157.8500	158.7800	155.3200	156.5100	-0.899%	2,246,255	+4.728%
2026-04-21	159.3000	159.6500	156.4900	157.9300	-1.220%	2,485,628	+3.786%
2026-04-20	159.7300	160.8700	159.2300	159.8800	+0.157%	1,048,896	+2.521%
2026-04-17	160.7100	160.8200	158.2000	159.6300	-0.225%	1,333,151	+2.681%
2026-04-16	159.5900	162.1150	159.5900	159.9900	+0.119%	1,098,277	+2.450%
2026-04-15	159.7200	160.9600	159.1450	159.8000	+0.125%	1,100,088	+2.572%
2026-04-14	161.8700	163.1900	158.6400	159.6000	-1.305%	1,327,720	+2.701%
2026-04-13	161.7700	162.2100	160.0500	161.7100	+0.074%	1,322,597	+1.360%
2026-04-10	164.5800	164.5800	160.8200	161.5900	-1.349%	1,134,281	+1.436%
2026-04-09	163.0100	164.4300	163.0100	163.8000	+0.485%	1,225,811	+0.067%
2026-04-08	163.2900	165.7900	161.9100	163.0100	-0.604%	2,025,902	+0.552%
2026-04-07	165.3200	165.9000	163.0700	164.0000	-0.906%	992,220	-0.055%
2026-04-06	166.0800	167.0800	165.3500	165.5000	-0.349%	789,491	-0.961%
2026-04-02	162.8100	167.2000	162.6450	166.0800	+2.002%	1,937,975	-1.307%
2026-04-01	162.8200	165.1000	162.4350	162.8200	+0.234%	1,918,792	+0.669%
2026-03-31	162.6600	163.0600	160.4000	162.4400	+0.358%	1,549,153	+0.905%
2026-03-30	156.7900	163.4200	156.4100	161.8600	+3.743%	1,474,493	+1.267%
2026-03-27	157.6200	157.9650	155.8700	156.0200	-0.738%	1,027,334	+5.057%
2026-03-26	156.9500	159.4950	156.9500	157.1800	+0.076%	1,046,745	+4.282%
2026-03-25	159.2600	159.4800	154.9000	157.0600	-0.456%	1,097,525	+4.361%
2026-03-24	161.3200	161.6600	157.7800	157.7800	-2.785%	1,339,918	+3.885%
2026-03-23	164.2600	164.3000	162.2500	162.3000	-0.178%	1,365,348	+0.992%
2026-03-20	164.6300	165.9500	162.1600	162.5900	-1.359%	1,168,841	+0.812%
2026-03-19	163.7300	165.5800	163.6200	164.8300	+0.684%	1,440,112	-0.558%
2026-03-18	166.7400	166.9700	163.6900	163.7100	-1.994%	1,120,790	+0.122%
2026-03-17	167.7700	168.8400	166.8500	167.0400	-0.120%	885,840	-1.874%
2026-03-16	166.6000	167.6000	165.6200	167.2400	+0.432%	931,741	-1.991%
2026-03-13	168.9900	169.4600	165.8600	166.5200	-0.264%	1,067,183	-1.567%
2026-03-12	166.4800	169.9700	166.1400	166.9600	+0.162%	1,762,998	-1.827%
2026-03-11	165.4700	167.3250	164.6700	166.6900	+0.695%	1,036,654	-1.668%
2026-03-10	171.3100	171.3100	163.9300	165.5400	-3.604%	1,407,741	-0.985%
2026-03-09	168.7900	172.1400	167.7500	171.7300	+0.935%	1,333,197	-4.554%
2026-03-06	169.7100	171.9000	168.6700	170.1400	-0.346%	2,012,884	-3.662%
2026-03-05	170.9500	170.9500	167.4100	170.7300	+0.524%	1,960,081	-3.995%
2026-03-04	171.5900	172.3150	169.7400	169.8400	-1.582%	1,626,088	-3.492%
2026-03-03	172.2400	173.4200	170.0100	172.5700	-0.341%	1,325,275	-5.018%
2026-03-02	171.2400	173.9400	170.9700	173.1600	+0.598%	1,123,612	-5.342%
2026-02-27	170.0000	172.4700	168.8350	172.1300	+1.648%	1,863,201	-4.775%
2026-02-26	167.9300	169.9200	166.2675	169.3400	+1.645%	1,701,650	-3.207%
2026-02-25	166.1500	167.0800	164.7500	166.6000	+0.677%	1,866,603	-1.615%
2026-02-24	163.0600	166.9600	163.0600	165.4800	+1.521%	2,005,813	-0.949%
2026-02-23	164.2000	164.4400	162.0800	163.0000	-0.379%	1,865,453	+0.558%
2026-02-20	165.8300	166.0000	162.4700	163.6200	-1.469%	3,110,313	+0.177%
2026-02-19	163.3800	166.4500	163.0200	166.0600	+2.028%	1,663,792	-1.295%
2026-02-18	160.9500	162.8600	158.5400	162.7600	+0.918%	1,339,181	+0.707%
2026-02-17	161.2200	163.2150	160.5850	161.2800	+0.636%	2,492,989	+1.631%
2026-02-13	157.6000	162.1900	157.5000	160.2600	+1.701%	2,415,201	+2.278%
2026-02-12	170.2100	173.2800	155.6500	157.5800	-8.224%	4,582,903	+4.017%
2026-02-11	170.1400	172.7600	169.4700	171.7000	+0.615%	2,024,306	-4.537%
2026-02-10	171.9600	172.8945	170.4100	170.6500	-0.698%	2,007,179	-3.950%
2026-02-09	168.9700	171.8500	168.7500	171.8500	+1.566%	1,811,022	-4.620%
2026-02-06	169.0000	171.4350	168.5700	169.2000	+0.012%	1,399,803	-3.126%
2026-02-05	170.1700	172.3000	169.1600	169.1800	-0.059%	1,577,955	-3.115%
2026-02-04	166.4300	171.0100	164.9419	169.2800	+1.780%	1,616,220	-3.172%
2026-02-03	166.9600	168.3050	165.6900	166.3200	-1.059%	1,121,062	-1.449%
2026-02-02	168.9700	169.6900	166.7700	168.1000	+0.298%	1,145,722	-2.493%
2026-01-30	167.5500	167.6000	164.9200	167.6000	+0.221%	1,558,034	-2.202%
2026-01-29	168.9700	170.3100	165.3100	167.2300	-1.258%	1,284,441	-1.985%
2026-01-28	168.4100	169.4900	167.2500	169.3600	-0.118%	1,320,802	-3.218%
2026-01-27	171.7700	171.7700	168.8800	169.5600	-1.010%	1,362,028	-3.332%
2026-01-26	170.7800	171.8800	170.1250	171.2900	+0.629%	1,008,680	-4.308%
2026-01-23	169.8350	172.1300	169.7000	170.2200	+0.041%	1,178,553	-3.707%
2026-01-22	166.8900	170.1800	166.5200	170.1500	+2.192%	1,596,171	-3.667%
2026-01-21	164.2400	167.0600	164.2400	166.5000	+1.370%	2,744,800	-1.556%
2026-01-20	166.7000	166.7000	164.1100	164.2500	-1.711%	2,080,065	-0.207%
2026-01-16	166.7700	167.9100	164.6000	167.1100	-0.310%	1,989,456	-1.915%
2026-01-15	164.7100	167.6400	163.9900	167.6300	+1.723%	2,394,827	-2.219%
2026-01-14	162.6000	165.2400	162.6000	164.7900	+1.061%	3,137,091	-0.534%
2026-01-13	166.5300	166.5300	162.0600	163.0600	-1.901%	1,891,802	+0.521%
2026-01-12	166.5100	167.0400	165.3900	166.2200	-0.054%	1,811,674	-1.390%
2026-01-09	167.9800	168.1900	166.1200	166.3100	-1.135%	1,953,630	-1.443%
2026-01-08	168.5200	168.9500	167.1200	168.2200	-0.184%	2,432,353	-2.562%
2026-01-07	176.5000	176.5000	168.4350	168.5300	-3.310%	2,007,924	-2.741%
2026-01-06	174.4200	175.9100	171.7400	174.3000	+0.207%	1,359,632	-5.961%
2026-01-05	172.8600	175.6400	171.5550	173.9400	-0.103%	999,169	-5.766%
2026-01-02	174.8800	175.1750	173.3800	174.1200	-0.707%	678,999	-5.864%
2025-12-31	178.0500	178.3000	175.1400	175.3600	-1.566%	1,238,275	-6.529%
2025-12-30	178.2300	178.8300	178.0700	178.1500	-0.218%	816,186	-7.993%
2025-12-29	178.7600	179.5599	178.1900	178.5400	+0.225%	776,584	-8.194%
2025-12-26	178.2300	178.8200	177.3600	178.1400	+0.169%	603,446	-7.988%
2025-12-24	177.4900	178.4399	177.0100	177.8400	+0.084%	314,825	-7.833%
2025-12-23	177.4700	178.0700	176.8725	177.6900	+0.390%	702,033	-7.755%
2025-12-22	174.6100	177.3300	173.9650	177.0000	+1.039%	813,062	-7.395%
2025-12-19	175.6100	175.9850	174.7300	175.1800	-0.251%	1,131,886	-6.433%
2025-12-18	175.0300	176.5850	174.3350	175.6200	-0.216%	1,303,009	-6.668%
2025-12-17	175.9150	176.8450	175.4000	176.0000	-0.011%	1,291,353	-6.869%
2025-12-16	176.4000	177.4500	175.8200	176.0200	-0.255%	1,419,312	-6.880%
2025-12-15	172.6700	176.6950	171.8900	176.4700	+2.224%	1,911,525	-7.117%
2025-12-12	172.3200	173.1600	171.0500	172.6300	+0.741%	1,024,356	-5.051%
2025-12-11	168.9000	171.8050	168.6000	171.3600	+1.994%	1,059,609	-4.348%
2025-12-10	167.8900	169.4099	167.2839	168.0100	-0.184%	1,213,613	-2.440%
2025-12-09	170.9700	171.7300	168.0450	168.3200	-1.221%	956,736	-2.620%
2025-12-08	172.8500	173.1600	170.3600	170.4000	-1.565%	779,048	-3.809%
2025-12-05	173.0400	174.8025	172.5600	173.1100	-0.081%	744,401	-5.315%
2025-12-04	174.1400	174.6800	173.0300	173.2500	-0.580%	842,883	-5.391%
2025-12-03	173.9000	174.5750	173.0400	174.2600	+0.566%	761,917	-5.939%
2025-12-02	174.2300	174.8300	172.8600	173.2800	-0.505%	600,455	-5.407%
2025-12-01	176.5000	177.2300	174.0900	174.1600	-1.354%	784,162	-5.885%
2025-11-28	177.2700	178.0900	176.2500	176.5500	-0.271%	457,098	-7.159%
2025-11-26	176.9300	177.6700	176.1701	177.0300	+0.300%	443,155	-7.411%
2025-11-25	173.1300	177.2900	173.1300	176.5000	+1.935%	730,426	-7.133%
2025-11-24	175.3700	175.3700	172.7900	173.1500	-1.226%	1,346,766	-5.336%
2025-11-21	173.0000	176.0000	171.5200	175.3000	+1.026%	1,077,699	-6.497%
2025-11-20	174.1900	175.8600	173.0750	173.5200	-0.664%	1,085,101	-5.538%
2025-11-19	172.4400	174.9900	171.3400	174.6800	+1.464%	1,163,302	-6.166%
2025-11-18	169.9900	172.6700	169.2700	172.1600	+1.683%	1,158,731	-4.792%
2025-11-17	169.0900	169.7000	167.8200	169.3100	+0.403%	972,548	-3.189%
2025-11-14	167.9800	170.3500	166.4100	168.6300	+0.741%	1,584,412	-2.799%
2025-11-13	168.0400	169.9000	167.3800	167.3900	-0.829%	1,039,588	-2.079%
2025-11-12	168.7100	169.5000	167.6800	168.7900	+0.806%	1,028,707	-2.891%
2025-11-11	166.4600	167.9500	165.9500	167.4400	+0.904%	735,327	-2.108%
2025-11-10	165.0200	166.3200	163.2700	165.9400	-0.144%	1,086,206	-1.223%
2025-11-07	166.4000	166.5000	164.8299	166.1800	+0.526%	766,083	-1.366%
2025-11-06	166.9400	167.1000	164.6600	165.3100	-0.392%	1,071,720	-0.847%
2025-11-05	167.9600	168.8200	165.9100	165.9600	-1.642%	962,766	-1.235%
2025-11-04	166.3200	168.7300	165.2700	168.7300	+1.792%	3,286,890	-2.857%
2025-11-03	167.3100	167.6350	164.3701	165.7600	-1.145%	1,241,826	-1.116%
2025-10-31	169.5500	170.2500	167.4700	167.6800	-1.936%	1,839,522	-2.248%
2025-10-30	169.1200	171.0300	169.0500	170.9900	+1.520%	1,465,343	-4.141%
2025-10-29	173.2000	173.2985	167.8400	168.4300	-3.279%	1,320,308	-2.684%
2025-10-28	174.0000	175.0000	170.6200	174.1400	-0.366%	1,115,035	-5.875%
2025-10-27	176.2200	177.0500	173.4100	174.7800	-1.154%	1,454,553	-6.219%
2025-10-24	177.5600	178.1550	175.0500	176.8200	+0.006%	1,230,953	-7.301%
2025-10-23	177.9300	179.5100	176.8000	176.8100	-0.930%	1,450,746	-7.296%
2025-10-22	176.0300	179.7400	173.0000	178.4700	+2.687%	2,485,605	-8.158%
2025-10-21	174.4700	174.4700	172.6150	173.8000	-0.115%	1,279,721	-5.690%
2025-10-20	172.7500	174.1600	172.2600	174.0000	+0.595%	680,683	-5.799%
2025-10-17	171.3300	173.2000	170.8700	172.9700	+1.247%	834,896	-5.238%
2025-10-16	169.4800	171.1000	169.4000	170.8400	+0.648%	1,355,699	-4.056%
2025-10-15	172.3400	173.6800	169.5700	169.7400	-1.634%	1,584,068	-3.435%
2025-10-14	173.0000	173.9500	171.5700	172.5600	+0.326%	991,985	-5.013%
2025-10-13	171.5300	172.7200	170.0000	172.0000	-0.492%	599,438	-4.703%
2025-10-10	171.9500	173.8600	170.9000	172.8500	+1.557%	1,311,416	-5.172%
2025-10-09	174.0900	174.0900	169.8700	170.2000	-2.009%	946,296	-3.696%
2025-10-08	173.7900	174.5150	172.6750	173.6900	+0.133%	868,006	-5.631%
2025-10-07	174.0200	174.4300	172.7400	173.4600	-0.396%	738,422	-5.506%
2025-10-06	173.7000	175.5650	173.4100	174.1500	-0.155%	1,105,343	-5.880%
2025-10-03	173.4700	175.2300	172.3900	174.4200	+0.803%	557,182	-6.026%
2025-10-02	174.4000	174.4000	172.8500	173.0300	-1.193%	1,017,455	-5.271%
2025-10-01	175.5500	176.6500	174.2000	175.1200	-0.387%	1,005,495	-6.401%
2025-09-30	174.5300	176.3250	174.3700	175.8000	+0.861%	970,542	-6.763%
2025-09-29	172.0900	174.3500	171.8200	174.3000	+1.096%	1,116,941	-5.961%
2025-09-26	172.4100	173.0600	171.6600	172.4100	+0.636%	699,762	-4.930%
2025-09-25	173.2900	173.9400	170.6400	171.3200	-0.540%	1,169,586	-4.325%
2025-09-24	172.0100	173.0450	171.1500	172.2500	+0.128%	824,051	-4.842%
2025-09-23	172.9800	173.1400	170.7000	172.0300	-0.543%	2,273,018	-4.720%
2025-09-22	173.9300	174.1850	172.2700	172.9700	-0.575%	1,386,366	-5.238%
2025-09-19	176.0800	177.0100	173.2000	173.9700	-0.821%	1,514,519	-5.783%
2025-09-18	172.4100	175.8600	172.0000	175.4100	+1.188%	1,115,542	-6.556%
2025-09-17	173.8300	175.2100	173.1800	173.3500	-0.133%	1,407,578	-5.446%
2025-09-16	175.5500	175.9800	173.1250	173.5800	-1.133%	989,707	-5.571%
2025-09-15	176.2600	177.2500	175.4150	175.5700	-0.284%	1,085,004	-6.641%
2025-09-12	178.3300	178.3800	174.6300	176.0700	-1.162%	1,527,286	-6.906%
2025-09-11	176.9600	178.7125	176.4100	178.1400	+1.095%	1,944,685	-7.988%
2025-09-10	177.2000	178.6850	176.0100	176.2100	-0.788%	1,293,816	-6.980%
2025-09-09	177.8200	178.6300	177.0000	177.6100	-0.437%	1,688,047	-7.714%
2025-09-08	178.9200	179.3000	177.2700	178.3900	-0.508%	1,392,749	-8.117%
2025-09-05	181.1200	181.2800	178.8750	179.3000	-1.087%	924,704	-8.583%
2025-09-04	181.8400	182.1450	180.6301	181.2700	+0.321%	601,594	-9.577%
2025-09-03	182.4600	182.9200	179.7300	180.6900	-1.181%	898,303	-9.287%
2025-09-02	184.1150	185.1200	181.2400	182.8500	-1.061%	1,271,623	-10.358%
2025-08-29	183.6000	185.3300	182.8500	184.8100	+0.857%	690,060	-11.309%
2025-08-28	184.1000	184.1000	181.8400	183.2400	+0.005%	636,216	-10.549%
2025-08-27	181.9300	183.3499	181.9300	183.2300	+0.191%	791,663	-10.544%
2025-08-26	182.4000	183.0900	181.3300	182.8800	+0.379%	1,739,558	-10.373%
2025-08-25	184.4800	185.0000	182.1500	182.1900	-1.402%	897,991	-10.033%
2025-08-22	187.1500	188.0900	183.9850	184.7800	-0.912%	805,774	-11.295%
2025-08-21	185.3800	187.3000	185.0800	186.4800	+0.366%	614,365	-12.103%
2025-08-20	187.1700	188.7500	185.7900	185.8000	-0.199%	1,352,169	-11.781%
2025-08-19	185.3500	186.4300	184.5501	186.1700	+0.730%	646,273	-11.957%
2025-08-18	185.0000	185.6650	184.1300	184.8200	+0.027%	940,355	-11.314%
2025-08-15	183.9100	185.3800	183.4210	184.7700	+0.022%	904,237	-11.290%
2025-08-14	185.7200	186.0850	184.5800	184.7300	-0.544%	868,522	-11.271%
2025-08-13	188.0200	188.0200	184.3150	185.7400	-0.886%	1,352,591	-11.753%
2025-08-12	190.9000	191.0000	186.9300	187.4000	-1.669%	1,566,427	-12.535%
2025-08-11	188.4000	190.6500	188.0600	190.5800	+1.432%	1,090,708	-13.994%
2025-08-08	188.3400	190.6300	187.7400	187.8900	-0.096%	864,388	-12.763%
2025-08-07	189.0300	189.0300	186.9450	188.0700	+0.112%	692,068	-12.846%
2025-08-06	186.3500	188.1600	185.4200	187.8600	+0.557%	772,783	-12.749%
2025-08-05	187.5200	188.9500	186.8200	186.8200	-0.294%	1,011,252	-12.263%
2025-08-04	186.6900	187.7200	186.0300	187.3700	+0.429%	626,353	-12.521%
2025-08-01	188.1900	188.1900	185.4750	186.5700	-0.054%	1,129,567	-12.146%
2025-07-31	189.8700	190.7250	186.3200	186.6700	-1.332%	1,665,392	-12.193%
2025-07-30	190.3400	191.7300	189.0100	189.1900	-1.381%	1,640,240	-13.362%
2025-07-29	186.7000	191.9100	186.3800	191.8400	+3.107%	1,811,986	-14.559%
2025-07-28	186.0000	187.4941	185.8300	186.0600	-0.476%	763,269	-11.905%
2025-07-25	188.5000	189.7500	186.9500	186.9500	-0.685%	1,632,207	-12.324%
2025-07-24	181.0500	189.3900	180.5500	188.2400	+2.066%	1,757,962	-12.925%
2025-07-23	184.5900	185.5000	183.3200	184.4300	-0.189%	1,376,535	-11.126%
2025-07-22	181.9700	185.3700	181.9700	184.7800	+1.522%	1,723,714	-11.295%
2025-07-21	182.4700	182.7550	181.1700	182.0100	-0.345%	1,129,245	-9.945%
2025-07-18	183.1150	183.8700	181.8300	182.6400	+0.225%	1,095,687	-10.255%
2025-07-17	182.2500	182.9950	180.5200	182.2300	-0.334%	1,184,555	-10.053%
2025-07-16	183.6200	183.7450	180.9350	182.8400	-0.425%	1,350,183	-10.353%
2025-07-15	184.0900	185.0800	182.7700	183.6200	-0.445%	1,469,101	-10.734%
2025-07-14	182.5800	185.5700	182.5800	184.4400	+0.578%	1,333,696	-11.131%
2025-07-11	181.8000	183.7600	181.3000	183.3800	+0.753%	1,389,814	-10.617%
2025-07-10	181.7200	183.1450	179.7400	182.0100	-0.033%	1,336,836	-9.945%
2025-07-09	180.2800	182.2600	179.7100	182.0700	+0.486%	1,643,132	-9.974%
2025-07-08	180.9000	182.3600	179.8350	181.1900	-0.560%	1,365,947	-9.537%
2025-07-07	181.0200	182.4500	179.6000	182.2100	+0.819%	1,632,209	-10.043%
2025-07-03	179.5500	181.2750	177.8600	180.7300	+1.477%	1,362,710	-9.307%
2025-07-02	185.7100	185.7250	177.6000	178.1000	-4.180%	3,255,766	-7.967%
2025-07-01	187.3600	187.3800	185.1025	185.8700	-0.455%	528,533	-11.815%
2025-06-30	186.4900	187.0300	185.3900	186.7200	+0.441%	1,048,072	-12.216%
2025-06-27	186.2200	188.5400	185.3150	185.9000	-0.848%	870,293	-11.829%
2025-06-26	186.5800	188.1800	185.7500	187.4900	+0.975%	1,208,311	-12.577%
2025-06-25	187.9200	187.9200	185.0000	185.6800	-1.318%	1,000,554	-11.724%
2025-06-24	187.5100	188.8900	185.8900	188.1600	+0.282%	701,006	-12.888%
2025-06-23	186.0300	187.6800	185.3000	187.6300	+1.028%	756,639	-12.642%
2025-06-20	187.6000	188.1200	185.0300	185.7200	-0.759%	1,292,122	-11.743%
2025-06-18	187.4200	188.2700	185.8200	187.1400	-0.309%	948,393	-12.413%
2025-06-17	186.3300	188.4500	185.5200	187.7200	+0.342%	1,048,032	-12.684%
2025-06-16	190.5700	191.3300	186.9400	187.0800	-1.883%	935,444	-12.385%
2025-06-13	191.6400	192.7200	190.4600	190.6700	-0.413%	494,776	-14.035%
2025-06-12	190.0300	191.6500	189.6200	191.4600	+1.130%	712,786	-14.389%
2025-06-11	188.9900	189.9000	187.9650	189.3200	+0.259%	595,317	-13.422%
2025-06-10	189.1400	190.8800	188.6000	188.8300	-0.085%	658,723	-13.197%
2025-06-09	190.0800	190.4100	187.3200	188.9900	-0.647%	645,864	-13.271%
2025-06-06	191.6200	193.0800	190.0800	190.2200	-0.968%	692,643	-13.831%
2025-06-05	191.7300	192.4050	190.3200	192.0800	+0.287%	829,315	-14.666%
2025-06-04	193.6200	193.6200	191.4300	191.5300	-0.916%	911,627	-14.421%
2025-06-03	194.9400	195.8250	192.7800	193.3000	-1.533%	954,556	-15.204%
2025-06-02	195.8800	197.0700	194.9800	196.3100	-0.396%	888,038	-16.505%
2025-05-30	195.3300	197.3500	194.3550	197.0900	+1.389%	1,968,018	-16.835%
2025-05-29	195.4800	196.0800	193.6700	194.3900	-0.558%	704,651	-15.680%
2025-05-28	196.6100	197.0800	194.8700	195.4800	-0.494%	573,344	-16.150%
2025-05-27	198.0000	198.0000	195.3300	196.4500	-0.198%	768,034	-16.564%
2025-05-23	195.6400	197.0400	194.5250	196.8400	+0.990%	859,473	-16.729%
2025-05-22	195.7800	196.3050	193.3500	194.9100	-0.521%	1,097,439	-15.905%
2025-05-21	195.4000	196.5700	194.2395	195.9300	-0.051%	1,168,491	-16.343%
2025-05-20	193.0800	196.5800	193.0800	196.0300	+1.376%	1,465,792	-16.385%
2025-05-19	190.9800	193.6500	190.8800	193.3700	+0.756%	1,340,496	-15.235%
2025-05-16	191.0800	191.9800	189.7600	191.9200	+0.497%	1,286,979	-14.595%
2025-05-15	187.4600	190.9700	186.8001	190.9700	+2.518%	1,032,986	-14.170%
2025-05-14	186.5400	186.8100	184.2900	186.2800	+0.275%	1,190,072	-12.009%
2025-05-13	186.3100	187.5100	184.6300	185.7700	-0.434%	1,799,081	-11.767%
2025-05-12	195.6500	195.6500	184.0000	186.5800	-4.460%	3,108,230	-12.150%
2025-05-09	195.2000	195.4050	193.9700	195.2900	-0.138%	631,254	-16.068%
2025-05-08	198.3500	199.0000	195.2400	195.5600	-1.426%	1,197,887	-16.184%
2025-05-07	198.1500	198.6600	196.4450	198.3900	+0.005%	891,537	-17.380%
2025-05-06	197.3600	198.8400	196.8300	198.3800	+0.232%	731,390	-17.376%
2025-05-05	197.9600	198.7600	196.4450	197.9200	+0.061%	539,039	-17.184%
2025-05-02	197.6000	198.8300	196.6300	197.8000	+0.826%	664,474	-17.133%
2025-05-01	196.6700	197.0400	193.9100	196.1800	-0.734%	743,121	-16.449%
2025-04-30	195.5000	197.9350	193.3100	197.6300	+1.074%	1,152,006	-17.062%
2025-04-29	193.4000	195.7450	192.6400	195.5300	+0.747%	1,242,127	-16.171%
2025-04-28	194.9000	195.1100	192.8050	194.0800	-0.201%	1,426,011	-15.545%
2025-04-25	196.7400	197.7100	191.7400	194.4700	-1.144%	1,416,625	-15.715%
2025-04-24	199.6400	199.7800	190.9300	196.7200	+0.531%	1,522,464	-16.679%
2025-04-23	198.6100	198.7500	194.0100	195.6800	-1.122%	2,362,428	-16.236%
2025-04-22	196.5800	197.9000	195.2600	197.9000	+1.711%	1,227,958	-17.175%
2025-04-21	197.4000	198.0900	193.0100	194.5700	-1.419%	1,017,855	-15.758%
2025-04-17	196.9850	198.7600	196.7250	197.3700	+0.407%	979,319	-16.953%
2025-04-16	197.0200	198.8100	195.8600	196.5700	+0.296%	1,055,035	-16.615%
2025-04-15	194.9700	196.9500	194.9700	195.9900	+0.102%	1,166,531	-16.368%
2025-04-14	195.8300	196.6899	194.1400	195.7900	+0.560%	1,103,073	-16.283%
2025-04-11	191.0300	195.6300	188.9300	194.7000	+1.501%	1,469,552	-15.814%
2025-04-10	190.5300	193.2200	188.1600	191.8200	-0.560%	1,657,587	-14.550%
2025-04-09	183.8000	193.4700	182.8100	192.9000	+5.260%	2,496,192	-15.029%
2025-04-08	189.2400	189.8200	182.0700	183.2600	-0.806%	1,788,963	-10.559%
2025-04-07	182.6650	189.9400	181.1200	184.7500	-1.177%	2,319,430	-11.280%
2025-04-04	198.0600	200.6750	186.9400	186.9500	-6.502%	3,261,096	-12.324%
2025-04-03	196.4700	201.6600	196.2950	199.9500	+1.694%	2,125,287	-18.025%
2025-04-02	194.4600	196.8300	191.8200	196.6200	+0.056%	1,470,190	-16.636%
2025-04-01	193.8800	197.7350	193.8600	196.5100	+0.676%	1,101,767	-16.589%
2025-03-31	193.0000	195.6400	192.6200	195.1900	+1.224%	1,330,857	-16.025%
2025-03-28	193.6700	194.5900	192.5400	192.8300	-0.557%	728,768	-14.998%
2025-03-27	192.0100	194.0800	191.7100	193.9100	+1.132%	523,321	-15.471%
2025-03-26	192.8600	194.0800	190.9900	191.7400	-0.601%	768,294	-14.514%
2025-03-25	191.6400	193.1500	191.1100	192.9000	+1.032%	852,790	-15.029%
2025-03-24	189.9100	191.4550	189.2200	190.9300	+0.850%	874,806	-14.152%
2025-03-21	188.5500	190.0600	188.3900	189.3200	-0.284%	894,466	-13.422%
2025-03-20	190.1600	190.5600	188.6500	189.8600	-0.440%	749,876	-13.668%
2025-03-19	187.3000	191.4500	187.0200	190.7000	+1.663%	934,174	-14.048%
2025-03-18	187.4200	188.0300	186.2600	187.5800	-0.170%	808,736	-12.619%
2025-03-17	184.7500	188.1600	184.6250	187.9000	+1.409%	725,880	-12.767%
2025-03-14	183.5600	185.5800	182.9700	185.2900	+1.130%	765,544	-11.539%
2025-03-13	182.7700	184.2930	181.2800	183.2200	+0.027%	964,187	-10.539%

document.getElementById("R9cP8q").onerror = function(){this.style.display='none';}; .dark-mode .T7W5SC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T7W5SC{ color: #333333; background-color: white; border: 2px solid #333333; }WCNWaste Connections, Inc.stock NYSE

WCN
Waste Connections, Inc.
stock NYSE