tiprankstipranks
Trending News
More News >
Waste Connections (WCN)
NYSE:WCN
US Market
Advertisement

Waste Connections (WCN) Historical Prices

Compare
704 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 28, 2025
184.10
184.10
181.84
183.24
183.24
<+0.01%
636,216
0.56
Aug 27, 2025
181.93
183.35
181.93
183.23
183.23
+0.19%
791,663
0.70
Aug 26, 2025
182.40
183.09
181.33
182.88
182.88
+0.38%
1,739,558
1.57
Aug 25, 2025
184.48
185.00
182.15
182.19
182.19
-1.40%
897,991
0.81
Aug 22, 2025
187.15
188.09
183.99
184.78
184.78
-0.91%
805,774
0.72
Aug 21, 2025
185.38
187.30
185.08
186.48
186.48
+0.37%
614,365
0.55
Aug 20, 2025
187.17
188.75
185.79
185.80
185.80
-0.20%
1,352,169
1.20
Aug 19, 2025
185.35
186.43
184.55
186.17
186.17
+0.73%
646,273
0.57
Aug 18, 2025
185.00
185.67
184.13
184.82
184.82
+0.03%
940,355
0.83
Aug 15, 2025
183.91
185.38
183.42
184.77
184.77
+0.02%
904,237
0.79
Aug 14, 2025
185.72
186.09
184.58
184.73
184.73
-0.54%
868,522
0.76
Aug 13, 2025
188.02
188.02
184.32
185.74
185.74
-0.89%
1,352,591
1.17
Aug 12, 2025
190.90
191.00
186.93
187.40
187.40
-1.67%
1,566,427
1.33
Aug 11, 2025
188.40
190.65
188.06
190.58
190.58
+1.43%
1,090,708
0.93
Aug 08, 2025
188.34
190.63
187.74
187.89
187.89
-0.10%
864,388
0.74
Aug 07, 2025
189.03
189.03
186.95
188.07
188.07
+0.11%
692,068
0.59
Aug 06, 2025
186.35
188.16
185.42
187.86
187.86
+0.73%
772,783
0.66
Aug 05, 2025
187.52
188.95
186.82
186.82
186.50
-0.13%
1,011,252
0.86
Aug 04, 2025
186.69
187.72
186.03
187.37
187.05
+0.60%
626,353
0.53
Aug 01, 2025
188.19
188.19
185.48
186.57
186.26
+0.12%
1,129,567
0.97
Jul 31, 2025
189.87
190.73
186.32
186.67
186.36
-1.17%
1,665,392
1.44
Jul 30, 2025
190.34
191.73
189.01
189.19
188.87
-1.21%
1,640,240
1.43
Jul 29, 2025
186.70
191.91
186.38
191.84
191.52
+3.28%
1,811,986
1.58
Jul 28, 2025
186.00
187.49
185.83
186.06
185.75
-0.31%
763,269
0.66
Jul 25, 2025
188.50
189.75
186.95
186.95
186.63
-0.52%
1,632,207
1.42
Jul 24, 2025
181.05
189.39
180.55
188.24
187.92
+2.24%
1,757,962
1.51
Jul 23, 2025
184.59
185.50
183.32
184.43
184.12
-0.02%
1,376,535
1.19
Jul 22, 2025
181.97
185.37
181.97
184.78
184.47
+1.69%
1,723,714
1.50
Jul 21, 2025
182.47
182.76
181.17
182.01
181.70
-0.18%
1,129,245
0.98
Jul 18, 2025
183.12
183.87
181.83
182.64
182.33
+0.39%
1,095,687
0.96
Jul 17, 2025
182.25
183.00
180.52
182.23
181.92
-0.16%
1,184,555
1.03
Jul 16, 2025
183.62
183.75
180.94
182.84
182.53
-0.26%
1,350,183
1.18
Jul 15, 2025
184.09
185.08
182.77
183.62
183.31
-0.28%
1,469,101
1.29
Jul 14, 2025
182.58
185.57
182.58
184.44
184.13
+0.75%
1,333,696
1.16
Jul 11, 2025
181.80
183.76
181.30
183.38
183.07
+0.92%
1,389,814
1.19
Jul 10, 2025
181.72
183.15
179.74
182.01
181.70
+0.14%
1,336,836
1.14
Jul 09, 2025
180.28
182.26
179.71
182.07
181.76
+0.66%
1,643,132
1.39
Jul 08, 2025
180.90
182.36
179.84
181.19
180.88
-0.39%
1,365,947
1.13
Jul 07, 2025
181.02
182.45
179.60
182.21
181.90
+0.99%
1,632,209
1.34
Jul 03, 2025
179.55
181.28
177.86
180.73
180.42
+1.65%
1,360,724
1.11
Jul 02, 2025
185.71
185.73
177.60
178.10
177.80
-4.02%
3,255,766
2.74
Jul 01, 2025
187.36
187.38
185.10
185.87
185.56
-0.29%
528,533
0.44
Jun 30, 2025
186.49
187.03
185.39
186.72
186.40
+0.61%
1,048,072
0.88
Jun 27, 2025
186.22
188.54
185.32
185.90
185.59
-0.68%
870,293
0.73
Jun 26, 2025
186.58
188.18
185.75
187.49
187.17
+1.15%
1,208,311
1.02
Jun 25, 2025
187.92
187.92
185.00
185.68
185.37
-1.15%
1,000,554
0.85
Jun 24, 2025
187.51
188.89
185.89
188.16
187.84
+0.45%
701,006
0.59
Jun 23, 2025
186.03
187.68
185.30
187.63
187.31
+1.20%
756,639
0.64
Jun 20, 2025
187.60
188.12
185.03
185.72
185.41
-0.59%
1,292,122
1.10
Jun 18, 2025
187.42
188.27
185.82
187.14
186.82
-0.14%
948,393
0.80
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis