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 |
| Aug 23, 2023 | $137.23 | $138.50 | $136.80 | $137.84 | 409 323 |
| Aug 22, 2023 | $137.94 | $138.27 | $136.66 | $137.15 | 837 112 |
| Aug 21, 2023 | $138.00 | $139.06 | $137.57 | $138.00 | 777 854 |
| Aug 18, 2023 | $137.28 | $138.57 | $137.10 | $138.00 | 715 668 |
| Aug 17, 2023 | $139.54 | $139.64 | $137.11 | $137.36 | 1 043 259 |
| Aug 16, 2023 | $138.32 | $140.20 | $138.32 | $139.04 | 686 284 |
| Aug 15, 2023 | $140.49 | $141.22 | $138.18 | $138.35 | 844 776 |
| Aug 14, 2023 | $140.49 | $141.99 | $140.42 | $141.41 | 408 599 |
| Aug 11, 2023 | $139.32 | $140.90 | $139.18 | $140.68 | 509 281 |
| Aug 10, 2023 | $142.67 | $143.69 | $138.55 | $139.85 | 2 150 573 |
| Aug 09, 2023 | $140.35 | $143.17 | $140.15 | $142.44 | 571 622 |
| Aug 08, 2023 | $142.27 | $144.26 | $139.50 | $140.17 | 856 792 |
| Aug 07, 2023 | $142.12 | $143.52 | $142.21 | $143.19 | 529 412 |
| Aug 04, 2023 | $141.75 | $143.68 | $138.70 | $141.96 | 1 211 036 |
| Aug 03, 2023 | $140.55 | $143.06 | $139.64 | $140.69 | 1 312 498 |
| Aug 02, 2023 | $142.52 | $143.59 | $140.85 | $141.58 | 1 258 408 |
| Aug 01, 2023 | $141.33 | $144.02 | $141.05 | $142.88 | 908 887 |
| Jul 31, 2023 | $141.45 | $141.74 | $140.56 | $141.17 | 783 452 |
| Jul 28, 2023 | $141.49 | $142.53 | $140.63 | $141.44 | 734 284 |
| Jul 27, 2023 | $143.20 | $143.72 | $139.75 | $140.89 | 1 297 008 |
| Jul 26, 2023 | $141.70 | $143.90 | $141.50 | $142.87 | 878 252 |
| Jul 25, 2023 | $144.62 | $144.95 | $142.66 | $143.05 | 798 762 |
| Jul 24, 2023 | $144.60 | $145.69 | $144.18 | $145.25 | 853 915 |
| Jul 21, 2023 | $145.00 | $145.86 | $144.53 | $144.64 | 983 680 |
| Jul 20, 2023 | $140.74 | $143.82 | $140.43 | $143.75 | 472 483 |
