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 |
| Jan 17, 2024 | $146.30 | $147.58 | $145.35 | $146.72 | 839 104 |
| Jan 16, 2024 | $147.98 | $148.12 | $146.16 | $146.83 | 688 697 |
| Jan 12, 2024 | $149.00 | $149.00 | $147.25 | $148.92 | 495 383 |
| Jan 11, 2024 | $149.06 | $149.31 | $146.61 | $148.05 | 551 386 |
| Jan 10, 2024 | $147.00 | $148.90 | $147.00 | $148.64 | 581 672 |
| Jan 09, 2024 | $146.97 | $147.72 | $146.43 | $147.28 | 799 630 |
| Jan 08, 2024 | $146.47 | $147.10 | $145.54 | $146.97 | 727 935 |
| Jan 05, 2024 | $146.94 | $147.87 | $145.65 | $146.48 | 502 781 |
| Jan 04, 2024 | $147.89 | $148.47 | $147.27 | $147.48 | 687 026 |
| Jan 03, 2024 | $148.54 | $149.08 | $147.46 | $147.46 | 611 320 |
| Jan 02, 2024 | $147.82 | $149.43 | $147.53 | $148.63 | 434 808 |
| Dec 29, 2023 | $148.72 | $149.48 | $148.64 | $149.27 | 332 359 |
| Dec 28, 2023 | $148.44 | $148.97 | $147.84 | $148.82 | 482 095 |
| Dec 27, 2023 | $147.52 | $148.38 | $147.52 | $147.98 | 749 289 |
| Dec 26, 2023 | $147.36 | $148.69 | $146.89 | $148.15 | 655 000 |
| Dec 22, 2023 | $147.72 | $148.21 | $147.29 | $147.33 | 715 180 |
| Dec 21, 2023 | $146.36 | $148.31 | $146.26 | $147.30 | 536 648 |
| Dec 20, 2023 | $147.23 | $147.97 | $146.24 | $146.40 | 850 343 |
| Dec 19, 2023 | $148.41 | $148.41 | $146.84 | $147.34 | 797 844 |
| Dec 18, 2023 | $146.09 | $148.17 | $145.72 | $147.45 | 1 146 924 |
| Dec 15, 2023 | $146.48 | $147.70 | $144.69 | $145.41 | 1 432 418 |
| Dec 14, 2023 | $149.26 | $149.88 | $146.81 | $147.28 | 2 086 777 |
| Dec 13, 2023 | $145.99 | $149.37 | $145.60 | $148.67 | 1 566 540 |
| Dec 12, 2023 | $142.08 | $145.61 | $141.60 | $145.55 | 1 344 588 |
| Dec 11, 2023 | $137.94 | $142.04 | $137.38 | $141.52 | 1 062 072 |
