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 |
| Feb 22, 2024 | $167.22 | $170.94 | $167.22 | $170.49 | 942 951 |
| Feb 21, 2024 | $167.21 | $168.02 | $166.06 | $167.31 | 1 014 630 |
| Feb 20, 2024 | $166.62 | $169.09 | $166.62 | $167.21 | 864 795 |
| Feb 16, 2024 | $166.21 | $168.33 | $165.19 | $167.87 | 881 353 |
| Feb 15, 2024 | $163.25 | $165.45 | $162.70 | $165.45 | 1 261 562 |
| Feb 14, 2024 | $161.95 | $164.28 | $158.37 | $164.12 | 2 624 278 |
| Feb 13, 2024 | $154.01 | $157.91 | $153.07 | $156.55 | 2 079 797 |
| Feb 12, 2024 | $156.08 | $156.37 | $153.91 | $154.38 | 1 280 726 |
| Feb 09, 2024 | $156.59 | $157.10 | $155.57 | $156.71 | 728 257 |
| Feb 08, 2024 | $156.80 | $156.95 | $155.94 | $155.98 | 799 380 |
| Feb 07, 2024 | $157.19 | $157.68 | $156.64 | $156.96 | 597 815 |
| Feb 06, 2024 | $158.41 | $158.41 | $156.37 | $156.94 | 620 390 |
| Feb 05, 2024 | $158.00 | $158.28 | $156.34 | $157.17 | 1 053 606 |
| Feb 02, 2024 | $158.33 | $158.49 | $156.54 | $158.06 | 752 010 |
| Feb 01, 2024 | $156.27 | $158.41 | $155.55 | $158.40 | 649 167 |
| Jan 31, 2024 | $157.43 | $158.23 | $154.64 | $155.26 | 928 538 |
| Jan 30, 2024 | $155.29 | $156.65 | $154.68 | $156.65 | 688 682 |
| Jan 29, 2024 | $154.56 | $155.91 | $154.33 | $155.90 | 711 917 |
| Jan 26, 2024 | $153.78 | $154.63 | $152.86 | $154.41 | 915 861 |
| Jan 25, 2024 | $151.80 | $153.53 | $151.32 | $153.43 | 971 651 |
| Jan 24, 2024 | $153.96 | $154.50 | $151.48 | $151.80 | 1 059 399 |
| Jan 23, 2024 | $152.60 | $153.45 | $152.13 | $153.35 | 2 824 059 |
| Jan 22, 2024 | $152.65 | $153.59 | $151.41 | $152.60 | 697 612 |
| Jan 19, 2024 | $149.56 | $152.66 | $149.37 | $152.20 | 994 701 |
| Jan 18, 2024 | $147.09 | $149.65 | $146.78 | $149.59 | 797 440 |
