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 |
| Nov 02, 2023 | $129.85 | $133.18 | $129.85 | $132.78 | 844 071 |
| Nov 01, 2023 | $129.64 | $130.05 | $128.69 | $129.75 | 962 714 |
| Oct 31, 2023 | $130.47 | $130.59 | $129.02 | $129.50 | 1 122 679 |
| Oct 30, 2023 | $128.69 | $130.09 | $128.42 | $129.87 | 1 923 941 |
| Oct 27, 2023 | $128.50 | $129.11 | $127.07 | $128.04 | 2 885 534 |
| Oct 26, 2023 | $133.50 | $133.89 | $126.12 | $127.88 | 3 741 050 |
| Oct 25, 2023 | $133.04 | $138.21 | $133.04 | $137.41 | 1 455 327 |
| Oct 24, 2023 | $135.71 | $136.55 | $134.01 | $134.38 | 871 217 |
| Oct 23, 2023 | $136.61 | $137.54 | $135.44 | $135.52 | 632 540 |
| Oct 20, 2023 | $136.00 | $137.69 | $135.83 | $136.45 | 859 790 |
| Oct 19, 2023 | $137.12 | $138.19 | $135.63 | $136.03 | 683 928 |
| Oct 18, 2023 | $138.69 | $139.21 | $137.49 | $137.70 | 871 782 |
| Oct 17, 2023 | $138.30 | $140.27 | $138.22 | $139.17 | 646 952 |
| Oct 16, 2023 | $138.26 | $139.79 | $137.49 | $138.68 | 671 968 |
| Oct 13, 2023 | $137.52 | $138.67 | $137.20 | $138.41 | 767 594 |
| Oct 12, 2023 | $138.71 | $139.50 | $136.24 | $137.09 | 570 503 |
| Oct 11, 2023 | $138.03 | $138.49 | $136.99 | $138.03 | 422 948 |
| Oct 10, 2023 | $137.77 | $139.14 | $137.07 | $137.96 | 808 328 |
| Oct 09, 2023 | $135.74 | $138.09 | $135.68 | $137.58 | 503 464 |
| Oct 06, 2023 | $134.85 | $136.96 | $133.79 | $135.96 | 752 013 |
| Oct 05, 2023 | $133.51 | $135.58 | $133.17 | $135.44 | 861 107 |
| Oct 04, 2023 | $133.43 | $134.30 | $132.20 | $133.66 | 873 833 |
| Oct 03, 2023 | $131.33 | $133.12 | $130.86 | $133.12 | 1 055 901 |
| Oct 02, 2023 | $133.91 | $134.12 | $130.96 | $132.52 | 1 182 526 |
| Sep 29, 2023 | $137.02 | $137.08 | $134.10 | $134.30 | 809 527 |
