NYSE:WCN
Waste Connections Inc Stock Price (Quote)
$164.18
+0.82 (+0.502%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $160.85 | $170.30 | Friday, 3rd May 2024 WCN stock ended at $164.18. This is 0.502% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.84% from a day low at $163.87 to a day high of $165.24. |
| 90 days | $153.07 | $173.03 | |
| 52 weeks | $126.12 | $173.03 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 19, 2024 | $171.51 | $172.19 | $170.10 | $172.13 | 582 328 |
| Mar 18, 2024 | $171.56 | $172.41 | $171.01 | $171.74 | 553 620 |
| Mar 15, 2024 | $168.41 | $171.10 | $168.41 | $170.93 | 774 741 |
| Mar 14, 2024 | $170.50 | $170.57 | $168.10 | $169.23 | 519 518 |
| Mar 13, 2024 | $169.10 | $170.12 | $168.68 | $169.82 | 464 934 |
| Mar 12, 2024 | $167.52 | $169.41 | $167.52 | $168.76 | 613 783 |
| Mar 11, 2024 | $166.75 | $167.80 | $166.35 | $167.80 | 915 099 |
| Mar 08, 2024 | $168.56 | $168.87 | $166.26 | $166.80 | 842 872 |
| Mar 07, 2024 | $168.49 | $168.99 | $167.36 | $168.10 | 578 282 |
| Mar 06, 2024 | $167.86 | $169.16 | $167.53 | $168.04 | 692 957 |
| Mar 05, 2024 | $165.83 | $167.64 | $165.83 | $167.48 | 783 704 |
| Mar 04, 2024 | $165.35 | $166.59 | $164.98 | $166.00 | 734 332 |
| Mar 01, 2024 | $165.70 | $166.89 | $164.80 | $165.40 | 760 074 |
| Feb 29, 2024 | $166.23 | $166.91 | $164.38 | $166.44 | 1 024 186 |
| Feb 28, 2024 | $168.25 | $169.37 | $166.88 | $167.19 | 793 162 |
| Feb 27, 2024 | $169.48 | $169.48 | $167.15 | $168.33 | 1 424 063 |
| Feb 26, 2024 | $170.99 | $171.44 | $169.89 | $169.92 | 562 320 |
| Feb 23, 2024 | $170.39 | $171.00 | $169.31 | $170.15 | 810 011 |
