Waste Connections Inc. (WCN)
NYSE: WCN
· Real-Time Price · USD
178.64
2.43 (1.38%)
At close: Sep 11, 2025, 3:49 PM
WCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 177.20 | 178.69 | 176.01 | 176.21 | 176.21 | -0.79% | 1,289,762 |
| Sep 9, 2025 | 177.82 | 178.63 | 177.00 | 177.61 | 177.61 | -0.44% | 1,688,047 |
| Sep 8, 2025 | 178.92 | 179.30 | 177.27 | 178.39 | 178.39 | -0.51% | 1,392,749 |
| Sep 5, 2025 | 181.12 | 181.28 | 178.88 | 179.30 | 179.30 | -1.09% | 924,704 |
| Sep 4, 2025 | 181.84 | 182.15 | 180.63 | 181.27 | 181.27 | 0.32% | 601,600 |
| Sep 3, 2025 | 182.46 | 182.92 | 179.73 | 180.69 | 180.69 | -1.18% | 898,303 |
| Sep 2, 2025 | 184.12 | 185.12 | 181.24 | 182.85 | 182.85 | -1.06% | 1,271,623 |
| Aug 29, 2025 | 183.60 | 185.33 | 182.85 | 184.81 | 184.81 | 0.86% | 690,060 |
| Aug 28, 2025 | 184.10 | 184.10 | 181.84 | 183.24 | 183.24 | 0.01% | 636,216 |
| Aug 27, 2025 | 181.93 | 183.35 | 181.93 | 183.23 | 183.23 | 0.19% | 791,700 |
| Aug 26, 2025 | 182.40 | 183.09 | 181.33 | 182.88 | 182.88 | 0.38% | 1,739,600 |
| Aug 25, 2025 | 184.48 | 185.00 | 182.15 | 182.19 | 182.19 | -1.40% | 898,000 |
| Aug 22, 2025 | 187.15 | 188.09 | 183.99 | 184.78 | 184.78 | -0.91% | 805,800 |
| Aug 21, 2025 | 185.38 | 187.30 | 185.08 | 186.48 | 186.48 | 0.37% | 614,400 |
| Aug 20, 2025 | 187.17 | 188.75 | 185.79 | 185.80 | 185.80 | -0.20% | 1,352,200 |
| Aug 19, 2025 | 185.35 | 186.43 | 184.55 | 186.17 | 186.17 | 0.73% | 646,273 |
| Aug 18, 2025 | 185.00 | 185.67 | 184.13 | 184.82 | 184.82 | 0.03% | 940,400 |
| Aug 15, 2025 | 183.91 | 185.38 | 183.42 | 184.77 | 184.77 | 0.02% | 904,237 |
| Aug 14, 2025 | 185.72 | 186.09 | 184.58 | 184.73 | 184.73 | -0.54% | 868,522 |
| Aug 13, 2025 | 188.02 | 188.02 | 184.32 | 185.74 | 185.74 | -0.89% | 1,352,600 |