Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Waste Connections, Inc. (WCN)

Compare
196.16
+0.37
+(0.19%)
As of 3:19:09 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 2025194.97196.91195.46196.16196.16583,183
Apr 14, 2025195.83196.69194.14195.79195.791,103,100
Apr 11, 2025191.03195.63188.93194.70194.701,469,600
Apr 10, 2025190.53193.22188.16191.82191.821,657,600
Apr 9, 2025183.80193.47182.81192.90192.902,496,200
Apr 8, 2025189.24189.82182.07183.26183.261,789,000
Apr 7, 2025182.67189.94181.12184.75184.752,319,400
Apr 4, 2025198.06200.68186.94186.95186.953,261,100
Apr 3, 2025196.47201.66196.30199.95199.952,125,300
Apr 2, 2025194.46196.83191.82196.62196.621,470,100
Apr 1, 2025193.88197.74193.86196.51196.511,101,800
Mar 31, 2025193.00195.64192.62195.19195.191,330,700
Mar 28, 2025193.67194.59192.54192.83192.83728,800
Mar 27, 2025192.01194.08191.71193.91193.91523,200
Mar 26, 2025192.86194.08190.99191.74191.74772,300
Mar 25, 2025191.64193.15191.11192.90192.90891,800
Mar 24, 2025189.91191.46189.22190.93190.93879,000
Mar 21, 2025188.55190.06188.39189.32189.32911,000
Mar 20, 2025190.16190.56188.65189.86189.86757,900
Mar 19, 2025187.30191.45187.02190.70190.70961,700
Mar 18, 2025187.42188.03186.26187.58187.58816,400
Mar 17, 2025184.75188.16184.63187.90187.90733,100
Mar 14, 2025183.56185.58182.97185.29185.29779,100
Mar 13, 2025182.77184.29181.28183.22183.221,010,600
Mar 12, 2025184.51185.00183.01183.17183.17932,100
Mar 11, 2025186.62186.62183.38184.20184.20907,300
Mar 10, 2025187.32189.56185.56186.24186.241,036,500
Mar 7, 2025184.83188.47184.25188.35188.351,366,200
Mar 6, 2025187.78188.55184.52185.76185.761,090,900
Mar 5, 2025190.11191.19188.29189.89189.891,216,600
Mar 4, 2025192.26193.30190.67190.69190.691,872,400
Mar 3, 2025190.78193.47190.33191.97191.971,179,600
Feb 28, 2025187.01189.78186.62189.76189.761,488,100
Feb 27, 2025186.76188.46186.09186.32186.32846,400
Feb 26, 2025188.02189.94187.79187.87187.87727,100
Feb 25, 2025188.48189.64187.67188.98188.98880,500
Feb 24, 2025187.11189.69187.11187.95187.95803,300
Feb 21, 2025187.95188.43186.68187.38187.38866,400
Feb 20, 2025187.87188.82186.28187.85187.85870,900
Feb 19, 2025187.34188.45186.31187.82187.821,019,800
Feb 18, 2025187.79188.83187.17187.65187.65978,900
Feb 14, 2025189.23191.57188.03189.04189.041,261,700
Feb 13, 2025184.40189.06181.14188.85188.852,273,800
Feb 12, 2025188.56191.09188.56189.98189.981,217,500
Feb 11, 2025189.22189.99188.60189.93189.93608,400
Feb 10, 2025190.48190.67189.02189.58189.58865,100
Feb 7, 2025189.26191.20188.71190.23190.231,145,200
Feb 6, 2025188.49189.26187.07189.26189.26665,400
Feb 5, 2025188.95189.49187.32188.57188.57869,900
Feb 4, 2025187.33188.43187.06187.59187.59894,900
Feb 3, 2025181.20188.10180.40187.33187.331,209,100
Jan 31, 2025186.57187.18183.77183.77183.771,042,300
Jan 30, 2025182.37187.60181.70186.57186.57982,400
Jan 29, 2025181.90183.34180.64180.64180.64852,600
Jan 28, 2025181.98184.11180.92182.97182.971,232,300
Jan 27, 2025178.29181.79177.71181.61181.611,347,100
Jan 24, 2025179.17180.12177.69177.71177.71822,000
Jan 23, 2025178.86179.94177.50179.39179.39890,900
Jan 22, 2025179.07179.13177.33178.45178.45824,400
Jan 21, 2025179.79180.96178.86178.88178.88787,100
Jan 17, 2025178.97179.77178.24178.24178.24659,400
Jan 16, 2025176.10179.15176.10178.13178.13716,200
Jan 15, 2025177.28177.95175.79176.70176.70949,500
Jan 14, 2025176.16177.01174.57175.25175.25808,900
Jan 13, 2025174.00176.78173.60176.69176.69783,700
Jan 10, 2025174.55177.15174.29174.80174.801,141,600
Jan 8, 2025172.96176.18172.31175.97175.971,059,200
Jan 7, 2025172.23174.00171.70172.47172.47788,000
Jan 6, 2025170.92172.83170.32171.90171.90842,800
Jan 3, 2025170.01171.26169.36170.93170.93912,300
Jan 2, 2025172.34172.61169.78169.89169.891,204,900
Dec 31, 2024170.96171.58170.30171.58171.581,178,800
Dec 30, 2024170.12171.99169.62171.17171.17782,300
Dec 27, 2024171.63172.77170.70171.27171.27445,600
Dec 26, 2024171.99172.64171.74171.82171.82469,100
Dec 24, 2024171.21172.92170.28172.70172.70453,600
Dec 23, 2024173.88173.94170.00171.06171.062,997,200
Dec 20, 2024174.13175.18173.22174.28174.281,875,700
Dec 19, 2024174.39176.29173.81174.13174.131,143,400
Dec 18, 2024176.63178.07174.63174.66174.661,403,700
Dec 17, 2024177.93178.67175.88176.26176.261,447,800
Dec 16, 2024180.10181.15177.94178.08178.081,523,800
Dec 13, 2024183.34184.25179.51179.95179.952,051,300
Dec 12, 2024185.25185.66183.89184.24184.24720,800
Dec 11, 2024186.45187.20184.75184.84184.84986,500
Dec 10, 2024186.73187.00185.09185.79185.79769,100
Dec 9, 2024190.71191.19185.90186.27186.271,034,400
Dec 6, 2024190.31191.55189.98190.35190.35671,000
Dec 5, 2024190.53191.22189.69190.30190.30743,200
Dec 4, 2024191.28191.67190.69191.01191.01772,000
Dec 3, 2024191.11191.89190.24191.54191.54920,200
Dec 2, 2024192.49193.02190.13190.83190.83787,800
Nov 29, 2024192.62193.50192.21192.47192.47587,500
Nov 27, 2024193.48194.83193.02193.18193.18583,600
Nov 26, 2024192.20194.25191.53193.25193.25950,900
Nov 25, 2024190.49193.06189.61192.81192.811,256,800
Nov 22, 2024190.00190.78189.56189.87189.871,097,400
Nov 21, 2024186.46189.48185.31189.01189.01753,200
Nov 20, 2024188.33188.53185.35186.53186.53861,800
Nov 19, 2024185.26188.06184.52187.50187.501,088,300
Nov 18, 2024183.69186.18182.95186.01186.011,005,600
Nov 15, 2024182.95184.21182.48183.50183.501,312,100
Nov 14, 2024187.27188.12182.82183.73183.73812,700
Nov 13, 2024187.01188.30186.67187.50187.50691,800
Nov 12, 2024185.66187.83185.66187.60187.60747,700
Nov 11, 2024184.76185.92184.59185.36185.36814,000
Nov 8, 2024182.00184.93181.01184.04184.04869,800
Nov 7, 2024 0.32 Dividend
Nov 7, 2024180.09182.19178.96181.90181.901,252,900
Nov 6, 2024181.23181.96177.08179.40179.082,244,900
Nov 5, 2024178.01178.90177.48178.78178.47657,200
Nov 4, 2024177.47178.60176.91177.64177.33548,500
Nov 1, 2024177.78178.08176.55176.96176.65555,000
Oct 31, 2024177.70178.53176.24176.75176.441,118,900
Oct 30, 2024179.05180.16177.63177.72177.41852,200
Oct 29, 2024177.39181.92176.73180.43180.11986,900
Oct 28, 2024175.80177.31175.80176.91176.60719,300
Oct 25, 2024177.58178.70175.68175.80175.49779,900
Oct 24, 2024179.50180.61175.04178.56178.251,220,400
Oct 23, 2024180.61181.72180.23180.36180.041,117,400
Oct 22, 2024180.63181.54179.64181.35181.03382,700
Oct 21, 2024182.49182.80180.34181.70181.38489,800
Oct 18, 2024182.63183.08182.00182.60182.28371,000
Oct 17, 2024182.52182.86181.58182.43182.11592,900
Oct 16, 2024181.81182.61181.23181.87181.55471,600
Oct 15, 2024182.98183.84181.82182.03181.71608,500
Oct 14, 2024182.00183.41181.11182.16181.84430,300
Oct 11, 2024180.27181.40180.08181.40181.08510,600
Oct 10, 2024181.48181.58179.24179.84179.52591,300
Oct 9, 2024179.70181.91178.71181.82181.50770,600
Oct 8, 2024177.63179.95177.44179.85179.53887,000
Oct 7, 2024176.04178.05174.80176.72176.41934,300
Oct 4, 2024177.74177.74176.06176.41176.10714,900
Oct 3, 2024177.69178.82176.65178.11177.80645,500
Oct 2, 2024177.34177.80176.48177.55177.24482,000
Oct 1, 2024177.94178.88177.18177.79177.481,190,200
Sep 30, 2024177.49178.95176.68178.82178.511,247,900
Sep 27, 2024178.64179.09177.22177.34177.031,166,900
Sep 26, 2024181.27182.00178.50178.52178.21977,600
Sep 25, 2024179.76180.77179.12180.50180.181,565,400
Sep 24, 2024180.55180.55178.33179.38179.072,377,400
Sep 23, 2024179.94180.85178.89180.47180.15711,500
Sep 20, 2024179.00179.67177.62179.15178.841,732,700
Sep 19, 2024179.70180.37178.09179.22178.91893,400
Sep 18, 2024181.50181.67177.37177.86177.551,797,300
Sep 17, 2024185.50185.62181.35181.41181.09957,100
Sep 16, 2024186.20186.84184.54185.51185.18477,700
Sep 13, 2024186.13186.55185.40185.68185.35495,100
Sep 12, 2024184.72186.32183.87185.99185.66666,900
Sep 11, 2024184.68185.78182.20185.39185.06812,600
Sep 10, 2024184.89185.47183.89184.68184.36526,100
Sep 9, 2024183.50185.94183.50185.00184.68851,500
Sep 6, 2024184.97185.64182.15182.62182.301,192,800
Sep 5, 2024184.78185.05183.04184.89184.57453,600
Sep 4, 2024185.49186.22184.12184.78184.46627,800
Sep 3, 2024186.23186.45184.39185.15184.82611,600
Aug 30, 2024185.48186.84184.92186.50186.171,054,200
Aug 29, 2024186.04187.54185.41185.77185.44627,300
Aug 28, 2024186.89186.89184.24185.42185.09615,500
Aug 27, 2024186.74187.16185.98186.01185.68609,700
Aug 26, 2024187.00187.50185.84186.46186.13480,300
Aug 23, 2024184.97186.44184.97186.43186.10407,800
Aug 22, 2024184.68185.39183.80184.48184.16821,000
Aug 21, 2024182.73184.77182.56184.43184.11772,100
Aug 20, 2024182.68182.97182.01182.50182.18860,600
Aug 19, 2024182.25183.46181.85182.70182.38441,200
Aug 16, 2024183.17183.65181.64181.88181.56558,700
Aug 15, 2024182.10183.24181.53183.02182.70460,900
Aug 14, 2024180.38181.97180.14181.56181.24481,900
Aug 13, 2024180.00180.51179.18180.38180.06556,300
Aug 12, 2024180.59181.00179.26179.99179.67664,300
Aug 9, 2024180.22180.87178.66180.30179.98846,800
Aug 8, 2024180.02181.52179.59179.96179.64996,000
Aug 7, 2024 0.29 Dividend
Aug 7, 2024178.89180.59178.14179.29178.98967,300
Aug 6, 2024177.30180.12176.48177.66177.06905,900
Aug 5, 2024175.78178.94173.62176.41175.821,669,100
Aug 2, 2024178.03180.24177.13179.49178.891,058,700
Aug 1, 2024177.92178.84176.44178.81178.21700,700
Jul 31, 2024177.33178.41177.33177.77177.17962,600
Jul 30, 2024176.14178.15176.14176.36175.77756,800
Jul 29, 2024176.09177.14175.20175.90175.31846,600
Jul 26, 2024176.62177.09174.90175.66175.071,140,100
Jul 25, 2024180.66181.49173.98175.48174.892,173,900
Jul 24, 2024179.68181.19179.01179.71179.111,350,100
Jul 23, 2024182.41182.41180.65180.69180.08880,900
Jul 22, 2024180.99181.76180.35181.58180.97981,100
Jul 19, 2024181.80182.00179.89180.35179.74669,000
Jul 18, 2024182.32182.88180.97181.29180.68796,400
Jul 17, 2024181.76182.99181.29182.35181.74917,700
Jul 16, 2024180.51182.42180.04182.34181.73853,700
Jul 15, 2024180.67181.79179.97179.99179.39862,000
Jul 12, 2024179.71181.39179.63180.53179.92997,700
Jul 11, 2024180.06181.28178.44178.97178.37951,600
Jul 10, 2024178.65180.62178.24180.01179.41961,800
Jul 9, 2024177.52178.71177.52178.13177.53848,300
Jul 8, 2024177.27178.56177.27177.52176.921,030,900
Jul 5, 2024179.45179.45176.95177.25176.65850,400
Jul 3, 2024176.34177.87175.61177.52176.92567,000
Jul 2, 2024175.27175.66172.95175.06174.47923,100
Jul 1, 2024175.94177.13172.81173.92173.341,018,200
Jun 28, 2024176.04177.25175.31175.36174.77996,000
Jun 27, 2024174.08175.82173.67175.78175.19858,800
Jun 26, 2024174.64174.64173.30173.72173.141,036,700
Jun 25, 2024176.00176.51174.46175.02174.43878,700
Jun 24, 2024175.20176.19174.82175.58174.99967,100
Jun 21, 2024174.16175.43173.29174.61174.021,044,600
Jun 20, 2024172.65174.53172.46173.90173.321,014,100
Jun 18, 2024173.10173.89171.64173.05172.47704,000
Jun 17, 2024168.60173.33167.51172.83172.251,450,600
Jun 14, 2024167.12169.06166.44168.61168.04569,500
Jun 13, 2024166.92167.41165.20167.08166.52491,800
Jun 12, 2024168.00168.62166.82166.92166.36874,400
Jun 11, 2024167.31167.93166.41166.76166.20690,200
Jun 10, 2024165.43168.06165.43167.79167.23863,700
Jun 7, 2024168.09169.87165.35165.54164.981,413,200
Jun 6, 2024169.18170.46168.24168.98168.41840,800
Jun 5, 2024166.90169.18165.83168.63168.061,621,600
Jun 4, 2024163.14166.38161.32166.32165.761,428,500
Jun 3, 2024164.32165.60161.13163.17162.621,097,300
May 31, 2024162.26164.33161.36164.32163.771,256,100
May 30, 2024160.77162.05160.34161.60161.06654,200
May 29, 2024161.86162.21160.40160.43159.89384,800
May 28, 2024165.00165.09162.76162.86162.31714,500
May 24, 2024165.00165.93163.87165.47164.91394,600
May 23, 2024166.15166.73164.04164.56164.01529,900
May 22, 2024165.19166.01164.77165.57165.01741,200
May 21, 2024166.00166.48164.86165.15164.60548,000
May 20, 2024167.34168.07165.40165.58165.02486,100
May 17, 2024166.72167.74165.60167.59167.03649,000
May 16, 2024165.95166.69165.21166.67166.11487,000
May 15, 2024165.64166.72165.34165.76165.20434,100
May 14, 2024165.84167.23164.99165.66165.10910,200
May 13, 2024167.23167.62164.84166.09165.53697,100
May 10, 2024166.90167.75166.08167.38166.82678,900
May 9, 2024165.35166.35165.33166.14165.58410,600
May 8, 2024165.50165.94164.71165.40164.84425,200
May 7, 2024 0.29 Dividend
May 7, 2024166.60166.97164.69165.50164.941,788,000
May 6, 2024164.81166.75164.20166.61165.771,429,300
May 3, 2024163.87165.24163.87164.18163.35722,300
May 2, 2024162.50163.72161.85163.36162.53798,300
May 1, 2024162.05163.44160.83162.06161.241,225,500
Apr 30, 2024164.88165.00162.05162.09161.271,056,500
Apr 29, 2024163.63165.93163.55164.65163.82933,300
Apr 26, 2024165.05165.40162.83163.48162.651,086,600
Apr 25, 2024163.11166.83160.85165.18164.341,618,300
Apr 24, 2024166.29166.85165.68166.18165.341,289,300
Apr 23, 2024166.92167.35165.88166.17165.33942,000
Apr 22, 2024166.05167.49165.70166.27165.431,849,700
Apr 19, 2024164.53165.53164.15165.02164.181,187,900
Apr 18, 2024164.91165.71163.71164.36163.53628,400
Apr 17, 2024165.51165.58163.71164.68163.85678,800
Apr 16, 2024165.70166.29164.44164.67163.84936,900
Apr 15, 2024168.86169.56164.77165.77164.93623,700

Related Tickers

RSG Republic Services, Inc.
245.30
-0.11%
 
CWST Casella Waste Systems, Inc.
117.79
+0.48%
 
CLH Clean Harbors, Inc.
205.78
+1.66%
 
GFL GFL Environmental Inc.
49.04
+0.18%
 
WM Waste Management, Inc.
231.51
-0.34%
 
MEG Montrose Environmental Group, Inc.
14.28
+0.92%
 
NVRI Enviri Corporation
5.69
-0.44%
 
GFL.TO GFL Environmental Inc.
68.49
+0.88%
 
SES.TO SECURE Waste Infrastructure Corp.
12.68
+1.36%
 
PESI Perma-Fix Environmental Services, Inc.
7.11
-3.27%