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 |
| Sep 28, 2023 | $136.28 | $137.46 | $136.12 | $136.44 | 820 696 |
| Sep 27, 2023 | $136.60 | $136.98 | $134.23 | $135.87 | 886 477 |
| Sep 26, 2023 | $137.68 | $138.55 | $136.21 | $136.28 | 880 055 |
| Sep 25, 2023 | $137.18 | $138.94 | $137.12 | $138.16 | 582 548 |
| Sep 22, 2023 | $138.58 | $139.02 | $137.35 | $137.57 | 454 001 |
| Sep 21, 2023 | $141.14 | $141.81 | $138.51 | $138.54 | 716 557 |
| Sep 20, 2023 | $141.53 | $142.95 | $141.53 | $141.73 | 427 911 |
| Sep 19, 2023 | $141.56 | $142.18 | $140.59 | $141.21 | 387 182 |
| Sep 18, 2023 | $142.00 | $142.67 | $140.71 | $141.48 | 381 784 |
| Sep 15, 2023 | $142.31 | $143.03 | $141.75 | $141.79 | 733 503 |
| Sep 14, 2023 | $142.47 | $142.95 | $141.24 | $142.15 | 1 015 954 |
| Sep 13, 2023 | $140.00 | $142.06 | $139.64 | $141.91 | 652 695 |
| Sep 12, 2023 | $139.57 | $140.50 | $138.61 | $140.17 | 701 456 |
| Sep 11, 2023 | $137.70 | $139.46 | $137.54 | $139.15 | 411 776 |
| Sep 08, 2023 | $139.17 | $139.66 | $137.61 | $137.84 | 520 397 |
| Sep 07, 2023 | $137.50 | $139.24 | $137.58 | $138.87 | 476 921 |
| Sep 06, 2023 | $138.86 | $139.10 | $137.23 | $137.59 | 750 142 |
| Sep 05, 2023 | $139.35 | $139.62 | $138.33 | $139.11 | 560 046 |
| Sep 01, 2023 | $138.08 | $139.54 | $137.79 | $139.29 | 763 061 |
| Aug 31, 2023 | $138.37 | $138.68 | $136.74 | $136.99 | 861 620 |
| Aug 30, 2023 | $139.68 | $140.13 | $138.20 | $138.37 | 685 639 |
| Aug 29, 2023 | $137.42 | $139.03 | $136.92 | $138.97 | 749 330 |
| Aug 28, 2023 | $138.06 | $139.07 | $137.69 | $137.69 | 359 757 |
| Aug 25, 2023 | $137.32 | $138.40 | $136.68 | $137.86 | 416 931 |
| Aug 24, 2023 | $137.27 | $138.29 | $136.33 | $136.41 | 987 879 |
