Waste Connections Inc. (WCN)
187.79
-12.16 (-6.08%)
At close: Apr 04, 2025, 3:59 PM
184.43
-1.79%
After-hours: Apr 04, 2025, 05:29 PM EDT
Waste Connections Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 198.06 | 200.68 | 186.94 | 186.95 | -13.00 | -6.50% | 3,252,221 |
| Apr 3, 2025 | 196.47 | 201.66 | 196.30 | 199.95 | 3.33 | 1.69% | 2,125,300 |
| Apr 2, 2025 | 194.46 | 196.83 | 191.82 | 196.62 | 0.11 | 0.06% | 1,470,190 |
| Apr 1, 2025 | 193.88 | 197.74 | 193.86 | 196.51 | 1.32 | 0.68% | 1,101,800 |
| Mar 31, 2025 | 193.00 | 195.64 | 192.62 | 195.19 | 2.36 | 1.22% | 1,330,857 |
| Mar 28, 2025 | 193.67 | 194.59 | 192.54 | 192.83 | -1.08 | -0.56% | 728,800 |
| Mar 27, 2025 | 192.01 | 194.08 | 191.71 | 193.91 | 2.17 | 1.13% | 523,321 |
| Mar 26, 2025 | 192.86 | 194.08 | 190.99 | 191.74 | -1.16 | -0.60% | 772,302 |
| Mar 25, 2025 | 191.64 | 193.15 | 191.11 | 192.90 | 1.97 | 1.03% | 891,800 |
| Mar 24, 2025 | 189.91 | 191.46 | 189.22 | 190.93 | 1.61 | 0.85% | 879,025 |
| Mar 21, 2025 | 188.55 | 190.06 | 188.39 | 189.32 | -0.54 | -0.28% | 911,000 |
| Mar 20, 2025 | 190.16 | 190.56 | 188.65 | 189.86 | -0.84 | -0.44% | 757,900 |
| Mar 19, 2025 | 187.30 | 191.45 | 187.02 | 190.70 | 3.12 | 1.66% | 961,716 |
| Mar 18, 2025 | 187.42 | 188.03 | 186.26 | 187.58 | -0.32 | -0.17% | 816,400 |
| Mar 17, 2025 | 184.75 | 188.16 | 184.63 | 187.90 | 2.61 | 1.41% | 733,100 |
| Mar 14, 2025 | 183.56 | 185.58 | 182.97 | 185.29 | 2.07 | 1.13% | 779,123 |
| Mar 13, 2025 | 182.77 | 184.29 | 181.28 | 183.22 | 0.05 | 0.03% | 1,010,600 |
| Mar 12, 2025 | 184.51 | 185.00 | 183.01 | 183.17 | -1.03 | -0.56% | 932,100 |
| Mar 11, 2025 | 186.62 | 186.62 | 183.38 | 184.20 | -2.04 | -1.10% | 907,313 |
| Mar 10, 2025 | 187.32 | 189.56 | 185.56 | 186.24 | -2.11 | -1.12% | 1,036,500 |
| Mar 7, 2025 | 184.83 | 188.47 | 184.25 | 188.35 | 2.59 | 1.39% | 1,366,213 |
| Mar 6, 2025 | 187.78 | 188.55 | 184.52 | 185.76 | -4.13 | -2.17% | 1,090,900 |
| Mar 5, 2025 | 190.11 | 191.19 | 188.29 | 189.89 | -0.80 | -0.42% | 1,216,659 |
| Mar 4, 2025 | 192.26 | 193.30 | 190.67 | 190.69 | -1.28 | -0.67% | 1,872,400 |
| Mar 3, 2025 | 190.78 | 193.47 | 190.33 | 191.97 | 2.21 | 1.16% | 1,179,627 |
| Feb 28, 2025 | 187.01 | 189.78 | 186.62 | 189.76 | 3.44 | 1.85% | 1,488,100 |
| Feb 27, 2025 | 186.76 | 188.46 | 186.09 | 186.32 | -1.55 | -0.83% | 846,417 |
| Feb 26, 2025 | 188.02 | 189.94 | 187.79 | 187.87 | -1.11 | -0.59% | 727,134 |
| Feb 25, 2025 | 188.48 | 189.64 | 187.67 | 188.98 | 1.03 | 0.55% | 880,500 |
| Feb 24, 2025 | 187.11 | 189.69 | 187.11 | 187.95 | 0.57 | 0.30% | 803,327 |
| Feb 21, 2025 | 187.95 | 188.43 | 186.68 | 187.38 | -0.47 | -0.25% | 866,421 |
| Feb 20, 2025 | 187.87 | 188.82 | 186.28 | 187.85 | 0.03 | 0.02% | 870,925 |
| Feb 19, 2025 | 187.34 | 188.45 | 186.31 | 187.82 | 0.17 | 0.09% | 1,019,825 |
| Feb 18, 2025 | 187.79 | 188.83 | 187.17 | 187.65 | -1.39 | -0.74% | 978,919 |
| Feb 14, 2025 | 189.23 | 191.57 | 188.03 | 189.04 | 0.19 | 0.10% | 1,261,710 |
| Feb 13, 2025 | 184.40 | 189.06 | 181.14 | 188.85 | -1.13 | -0.59% | 2,273,849 |
| Feb 12, 2025 | 188.56 | 191.09 | 188.56 | 189.98 | 0.05 | 0.03% | 1,217,705 |
| Feb 11, 2025 | 189.22 | 189.99 | 188.60 | 189.93 | 0.35 | 0.18% | 608,400 |
| Feb 10, 2025 | 190.48 | 190.67 | 189.02 | 189.58 | -0.65 | -0.34% | 865,100 |
| Feb 7, 2025 | 189.26 | 191.20 | 188.71 | 190.23 | 0.97 | 0.51% | 1,145,225 |
| Feb 6, 2025 | 188.49 | 189.26 | 187.07 | 189.26 | 0.69 | 0.37% | 665,450 |
| Feb 5, 2025 | 188.95 | 189.49 | 187.32 | 188.57 | 0.98 | 0.52% | 869,900 |
| Feb 4, 2025 | 187.33 | 188.43 | 187.06 | 187.59 | 0.26 | 0.14% | 894,918 |
| Feb 3, 2025 | 181.20 | 188.10 | 180.40 | 187.33 | 3.56 | 1.94% | 1,209,310 |
| Jan 31, 2025 | 186.57 | 187.18 | 183.77 | 183.77 | -2.80 | -1.50% | 1,042,342 |
| Jan 30, 2025 | 182.37 | 187.60 | 181.70 | 186.57 | 5.93 | 3.28% | 982,400 |
| Jan 29, 2025 | 181.90 | 183.34 | 180.64 | 180.64 | -2.33 | -1.27% | 852,600 |
| Jan 28, 2025 | 181.98 | 184.11 | 180.92 | 182.97 | 1.36 | 0.75% | 1,232,300 |
| Jan 27, 2025 | 178.29 | 181.79 | 177.71 | 181.61 | 3.90 | 2.19% | 1,347,100 |
| Jan 24, 2025 | 179.17 | 180.12 | 177.69 | 177.71 | -1.68 | -0.94% | 822,000 |