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 |
| Feb 04, 2016 | $39.47 | $40.21 | $39.47 | $39.82 | 1 737 150 |
| Feb 03, 2016 | $39.45 | $39.72 | $38.77 | $39.55 | 1 391 100 |
| Feb 02, 2016 | $39.41 | $39.55 | $38.74 | $39.06 | 1 258 800 |
| Feb 01, 2016 | $39.69 | $39.95 | $39.28 | $39.57 | 1 348 200 |
| Jan 29, 2016 | $39.43 | $39.98 | $39.12 | $39.89 | 2 474 550 |
| Jan 28, 2016 | $39.54 | $39.76 | $38.96 | $39.23 | 1 261 800 |
| Jan 27, 2016 | $39.73 | $40.16 | $39.17 | $39.21 | 2 207 550 |
| Jan 26, 2016 | $39.08 | $39.77 | $38.72 | $39.64 | 3 039 300 |
| Jan 25, 2016 | $39.36 | $39.47 | $38.76 | $38.93 | 3 140 550 |
| Jan 22, 2016 | $39.07 | $39.67 | $38.89 | $39.29 | 4 070 250 |
| Jan 21, 2016 | $38.64 | $39.90 | $38.47 | $38.52 | 4 983 300 |
| Jan 20, 2016 | $36.35 | $38.97 | $36.02 | $38.54 | 8 475 150 |
| Jan 19, 2016 | $34.41 | $36.65 | $34.41 | $36.41 | 12 849 150 |
| Jan 15, 2016 | $34.25 | $34.54 | $33.76 | $33.91 | 2 272 950 |
| Jan 14, 2016 | $35.01 | $35.15 | $34.61 | $34.77 | 2 370 150 |
| Jan 13, 2016 | $35.98 | $36.13 | $34.79 | $34.85 | 1 238 700 |
| Jan 12, 2016 | $36.27 | $36.27 | $35.62 | $35.85 | 1 983 900 |
| Jan 11, 2016 | $36.15 | $36.32 | $35.86 | $35.98 | 1 666 200 |
| Jan 08, 2016 | $37.23 | $37.27 | $35.97 | $35.93 | 2 229 450 |
| Jan 07, 2016 | $36.03 | $37.80 | $35.95 | $37.01 | 2 169 150 |
| Jan 06, 2016 | $36.19 | $36.67 | $36.12 | $36.51 | 1 153 500 |
| Jan 05, 2016 | $36.55 | $36.84 | $36.43 | $36.58 | 1 521 150 |
