Waste Connections Inc. (WCN)
NYSE: WCN
· Real-Time Price · USD
174.40
1.37 (0.79%)
At close: Oct 03, 2025, 3:59 PM
174.20
-0.11%
After-hours: Oct 03, 2025, 06:17 PM EDT
WCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 173.47 | 175.23 | 172.39 | 174.42 | 174.42 | 0.80% | 523,763 |
| Oct 2, 2025 | 174.40 | 174.40 | 172.85 | 173.03 | 173.03 | -1.19% | 1,017,455 |
| Oct 1, 2025 | 175.55 | 176.65 | 174.20 | 175.12 | 175.12 | -0.39% | 1,005,500 |
| Sep 30, 2025 | 174.53 | 176.33 | 174.37 | 175.80 | 175.80 | 0.86% | 970,542 |
| Sep 29, 2025 | 172.09 | 174.35 | 171.82 | 174.30 | 174.30 | 1.10% | 1,116,941 |
| Sep 26, 2025 | 172.41 | 173.06 | 171.66 | 172.41 | 172.41 | 0.64% | 699,800 |
| Sep 25, 2025 | 173.29 | 173.94 | 170.64 | 171.32 | 171.32 | -0.54% | 1,169,600 |
| Sep 24, 2025 | 172.01 | 173.05 | 171.15 | 172.25 | 172.25 | 0.13% | 824,100 |
| Sep 23, 2025 | 172.98 | 173.14 | 170.70 | 172.03 | 172.03 | -0.54% | 2,273,018 |
| Sep 22, 2025 | 173.93 | 174.19 | 172.27 | 172.97 | 172.97 | -0.57% | 1,386,366 |
| Sep 19, 2025 | 176.08 | 177.01 | 173.20 | 173.97 | 173.97 | -0.82% | 1,514,519 |
| Sep 18, 2025 | 172.41 | 175.86 | 172.00 | 175.41 | 175.41 | 1.19% | 1,115,542 |
| Sep 17, 2025 | 173.83 | 175.21 | 173.18 | 173.35 | 173.35 | -0.13% | 1,407,600 |
| Sep 16, 2025 | 175.55 | 175.98 | 173.13 | 173.58 | 173.58 | -1.13% | 989,707 |
| Sep 15, 2025 | 176.26 | 177.25 | 175.42 | 175.57 | 175.57 | -0.28% | 1,085,004 |
| Sep 12, 2025 | 178.33 | 178.38 | 174.63 | 176.07 | 176.07 | -1.16% | 1,527,300 |
| Sep 11, 2025 | 176.96 | 178.71 | 176.41 | 178.14 | 178.14 | 1.10% | 1,944,700 |
| Sep 10, 2025 | 177.20 | 178.69 | 176.01 | 176.21 | 176.21 | -0.79% | 1,293,816 |
| 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 |
Page 1 of 136