Waste Connections Inc. (WCN)
NYSE: WCN
· Real-Time Price · USD
184.77
-0.97 (-0.52%)
At close: Aug 14, 2025, 3:59 PM
184.71
-0.03%
After-hours: Aug 14, 2025, 06:19 PM EDT
WCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 185.72 | 186.09 | 184.58 | 184.73 | 184.73 | -0.54% | 868,086 |
| Aug 13, 2025 | 188.02 | 188.02 | 184.32 | 185.74 | 185.74 | -0.89% | 1,352,600 |
| Aug 12, 2025 | 190.90 | 191.00 | 186.93 | 187.40 | 187.40 | -1.67% | 1,566,427 |
| Aug 11, 2025 | 188.40 | 190.65 | 188.06 | 190.58 | 190.58 | 1.43% | 1,090,708 |
| Aug 8, 2025 | 188.34 | 190.63 | 187.74 | 187.89 | 187.89 | -0.10% | 864,400 |
| Aug 7, 2025 | 189.03 | 189.03 | 186.95 | 188.07 | 188.07 | 0.11% | 692,100 |
| Aug 6, 2025 | 186.35 | 188.16 | 185.42 | 187.86 | 187.86 | 0.56% | 772,800 |
| Aug 5, 2025 | 187.52 | 188.95 | 186.82 | 186.82 | 186.50 | -0.29% | 1,011,300 |
| Aug 4, 2025 | 186.69 | 187.72 | 186.03 | 187.37 | 187.05 | 0.43% | 626,400 |
| Aug 1, 2025 | 188.19 | 188.19 | 185.48 | 186.57 | 186.26 | -0.05% | 1,129,600 |
| Jul 31, 2025 | 189.87 | 190.73 | 186.32 | 186.67 | 186.36 | -1.33% | 1,665,400 |
| Jul 30, 2025 | 190.34 | 191.73 | 189.01 | 189.19 | 188.87 | -1.38% | 1,640,240 |
| Jul 29, 2025 | 186.70 | 191.91 | 186.38 | 191.84 | 191.52 | 3.11% | 1,812,000 |
| Jul 28, 2025 | 186.00 | 187.49 | 185.83 | 186.06 | 185.75 | -0.48% | 763,300 |
| Jul 25, 2025 | 188.50 | 189.75 | 186.95 | 186.95 | 186.63 | -0.69% | 1,632,207 |
| Jul 24, 2025 | 181.05 | 189.39 | 180.55 | 188.24 | 187.92 | 2.07% | 1,758,000 |
| Jul 23, 2025 | 184.59 | 185.50 | 183.32 | 184.43 | 184.12 | -0.19% | 1,376,535 |
| Jul 22, 2025 | 181.97 | 185.37 | 181.97 | 184.78 | 184.47 | 1.52% | 1,723,714 |
| Jul 21, 2025 | 182.47 | 182.76 | 181.17 | 182.01 | 181.70 | -0.34% | 1,129,245 |
| Jul 18, 2025 | 183.12 | 183.87 | 181.83 | 182.64 | 182.33 | 0.22% | 1,095,700 |