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 |
| Mar 11, 2016 | $43.33 | $43.50 | $43.02 | $43.19 | 1 094 550 |
| Mar 10, 2016 | $43.10 | $43.33 | $42.72 | $43.10 | 906 750 |
| Mar 09, 2016 | $42.86 | $43.06 | $42.67 | $42.86 | 1 215 600 |
| Mar 08, 2016 | $42.45 | $42.92 | $42.19 | $42.57 | 1 119 900 |
| Mar 07, 2016 | $42.10 | $42.60 | $41.96 | $42.60 | 2 205 600 |
| Mar 04, 2016 | $42.59 | $42.67 | $42.15 | $42.27 | 1 026 000 |
| Mar 03, 2016 | $42.15 | $42.55 | $41.57 | $42.54 | 1 117 500 |
| Mar 02, 2016 | $42.03 | $42.44 | $41.76 | $42.18 | 1 457 250 |
| Mar 01, 2016 | $41.34 | $42.24 | $41.29 | $42.22 | 2 032 800 |
| Feb 29, 2016 | $42.01 | $42.12 | $41.00 | $41.11 | 9 801 750 |
| Feb 26, 2016 | $41.81 | $42.76 | $41.66 | $41.86 | 2 109 000 |
| Feb 25, 2016 | $41.49 | $42.03 | $41.39 | $41.56 | 1 209 900 |
| Feb 24, 2016 | $40.29 | $41.45 | $40.29 | $41.25 | 2 350 800 |
| Feb 23, 2016 | $40.77 | $40.91 | $40.26 | $40.39 | 1 785 600 |
| Feb 22, 2016 | $41.41 | $41.67 | $40.22 | $40.77 | 3 048 750 |
| Feb 19, 2016 | $41.63 | $41.82 | $41.02 | $41.32 | 1 412 100 |
| Feb 18, 2016 | $41.25 | $42.01 | $41.04 | $41.73 | 1 841 100 |
| Feb 17, 2016 | $41.00 | $41.69 | $40.80 | $41.04 | 1 444 350 |
| Feb 16, 2016 | $40.50 | $41.07 | $40.49 | $40.69 | 3 223 050 |
| Feb 12, 2016 | $39.16 | $40.21 | $39.01 | $39.91 | 3 374 550 |
| Feb 11, 2016 | $37.95 | $38.88 | $37.95 | $38.53 | 2 750 250 |
| Feb 10, 2016 | $38.54 | $38.89 | $38.27 | $38.51 | 1 607 700 |
| Feb 09, 2016 | $37.81 | $38.41 | $37.29 | $38.23 | 2 700 300 |
| Feb 08, 2016 | $38.39 | $38.47 | $37.76 | $37.97 | 1 748 100 |
| Feb 05, 2016 | $39.90 | $39.90 | $38.68 | $38.71 | 1 474 350 |
