NYSE:WCN
Waste Connections Inc Stock Price (Quote)
$166.18
+0.0100 (+0.0060%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $163.71 | $173.03 | Wednesday, 24th Apr 2024 WCN stock ended at $166.18. This is 0.0060% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.709% from a day low at $165.68 to a day high of $166.85. |
| 90 days | $151.32 | $173.03 | |
| 52 weeks | $126.12 | $173.03 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $166.29 | $166.85 | $165.68 | $166.18 | 1 202 154 |
| Apr 23, 2024 | $166.92 | $167.35 | $165.90 | $166.17 | 941 961 |
| Apr 22, 2024 | $166.05 | $167.49 | $165.70 | $166.27 | 1 359 175 |
| Apr 19, 2024 | $164.53 | $165.45 | $164.21 | $165.02 | 897 011 |
| Apr 18, 2024 | $164.91 | $165.71 | $163.71 | $164.36 | 569 518 |
| Apr 17, 2024 | $165.51 | $165.58 | $163.71 | $164.68 | 651 865 |
| Apr 16, 2024 | $165.70 | $166.29 | $164.44 | $164.67 | 904 691 |
| Apr 15, 2024 | $168.86 | $169.56 | $164.77 | $165.77 | 553 752 |
| Apr 12, 2024 | $167.18 | $167.93 | $165.93 | $167.12 | 660 635 |
| Apr 11, 2024 | $167.55 | $168.61 | $166.18 | $167.54 | 473 147 |
| Apr 10, 2024 | $167.11 | $168.60 | $165.91 | $168.41 | 792 090 |
| Apr 09, 2024 | $168.73 | $168.89 | $166.53 | $168.36 | 540 472 |
| Apr 08, 2024 | $168.33 | $168.75 | $167.10 | $168.26 | 550 853 |
| Apr 05, 2024 | $167.69 | $168.87 | $167.03 | $168.01 | 405 809 |
| Apr 04, 2024 | $169.23 | $170.30 | $167.00 | $167.30 | 511 166 |
| Apr 03, 2024 | $169.46 | $170.00 | $168.23 | $168.27 | 478 744 |
| Apr 02, 2024 | $169.91 | $170.68 | $169.04 | $169.44 | 582 406 |
| Apr 01, 2024 | $171.68 | $171.68 | $169.03 | $170.38 | 437 809 |
| Mar 28, 2024 | $172.42 | $173.03 | $171.39 | $172.01 | 348 192 |
| Mar 27, 2024 | $170.89 | $172.33 | $170.42 | $171.69 | 521 452 |
| Mar 26, 2024 | $170.02 | $171.03 | $169.71 | $170.03 | 477 423 |
| Mar 25, 2024 | $171.09 | $171.93 | $170.28 | $170.33 | 494 112 |
| Mar 22, 2024 | $171.96 | $172.08 | $170.29 | $170.88 | 565 996 |
| Mar 21, 2024 | $170.37 | $172.24 | $170.11 | $171.51 | 476 579 |
| Mar 20, 2024 | $172.00 | $172.31 | $170.23 | $170.37 | 584 404 |
