Waste Connections Inc (NY: WCN )

177.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 49.61 49.61 49.61 0 -0.12(-0.24%)
Dec 29, 2016 49.73 49.79 49.49 49.73 386,421 +0.14(+0.28%)
Dec 28, 2016 49.75 50.02 49.53 49.60 485,516 -0.30(-0.59%)
Dec 27, 2016 50.09 50.44 49.75 49.89 301,747 -0.03(-0.05%)
Dec 23, 2016 49.92 49.92 49.92 0 +0.18(+0.37%)
Dec 22, 2016 49.69 49.91 49.41 49.73 581,697 -0.17(-0.34%)
Dec 21, 2016 49.19 50.15 49.08 49.91 907,405 +0.81(+1.66%)
Dec 20, 2016 49.28 49.28 48.64 49.09 957,506 -0.10(-0.21%)
Dec 19, 2016 48.83 49.44 48.77 49.19 1,041,789 +0.25(+0.52%)
Dec 16, 2016 48.86 49.24 48.69 48.94 1,248,626 +0.08(+0.17%)
Dec 15, 2016 48.67 48.91 48.36 48.86 626,078 +0.28(+0.57%)
Dec 14, 2016 49.19 49.27 48.45 48.58 1,282,797 -0.46(-0.94%)
Dec 13, 2016 49.50 49.72 49.00 49.04 1,154,382 -0.20(-0.40%)
Dec 12, 2016 49.92 49.92 49.00 49.24 923,345 -0.71(-1.42%)
Dec 09, 2016 49.12 50.17 48.74 49.94 1,637,373 +1.57(+3.24%)
Dec 08, 2016 48.16 48.80 48.16 48.38 1,472,285 +0.03(+0.05%)
Dec 07, 2016 48.25 48.55 48.09 48.35 1,476,952 -0.03(-0.07%)
Dec 06, 2016 48.41 48.55 48.14 48.38 588,580 +0.09(+0.18%)
Dec 05, 2016 47.99 48.37 47.90 48.30 716,821 +0.32(+0.67%)
Dec 02, 2016 47.93 48.17 47.77 47.97 791,764 +0.02(+0.04%)
Dec 01, 2016 48.38 48.43 47.40 47.95 1,342,072 -0.30(-0.63%)
Nov 30, 2016 48.62 48.71 48.22 48.26 1,709,546 -0.32(-0.66%)
Nov 29, 2016 48.51 48.67 48.29 48.58 1,490,384 -0.04(-0.09%)
Nov 28, 2016 49.10 49.25 48.33 48.62 947,477 -0.32(-0.66%)
Nov 25, 2016 48.92 49.00 48.81 48.95 481,073 +0.02(+0.04%)
Nov 23, 2016 48.93 48.93 48.93 0 -0.16(-0.33%)
Nov 22, 2016 48.56 49.17 48.52 49.09 931,125 +0.52(+1.07%)
Nov 21, 2016 47.94 48.63 47.69 48.57 1,376,521 +0.88(+1.84%)
Nov 18, 2016 47.24 47.74 47.15 47.70 1,256,641 +0.42(+0.89%)
Nov 17, 2016 47.24 47.44 47.03 47.27 926,087 +0.07(+0.15%)
Nov 16, 2016 46.99 47.30 46.82 47.20 1,665,164 +0.27(+0.58%)
Nov 15, 2016 46.81 47.37 46.67 46.93 1,138,300 +0.25(+0.54%)
Nov 14, 2016 46.72 46.78 46.19 46.68 1,297,949 +0.01(+0.03%)
Nov 11, 2016 47.75 47.75 46.44 46.67 1,307,355 -1.23(-2.57%)
Nov 10, 2016 48.51 48.51 47.70 47.90 1,210,358 -0.62(-1.29%)
Nov 09, 2016 47.98 48.63 47.05 48.52 1,369,789 +0.23(+0.47%)
Nov 08, 2016 47.65 48.43 47.59 48.30 1,275,794 +0.56(+1.16%)
Nov 07, 2016 47.00 47.76 46.81 47.74 786,331 +0.98(+2.09%)
Nov 04, 2016 46.86 47.08 46.64 46.76 661,947 -0.01(-0.03%)
Nov 03, 2016 46.97 47.08 46.68 46.77 693,845 -0.16(-0.35%)
Nov 02, 2016 47.10 47.51 46.90 46.94 1,293,117 -0.16(-0.35%)
Nov 01, 2016 47.58 47.99 47.03 47.10 1,257,085 -0.30(-0.64%)
Oct 31, 2016 47.52 47.63 47.25 47.40 1,237,778 +0.01(+0.03%)
Oct 28, 2016 46.70 47.58 46.53 47.39 1,233,247 +0.75(+1.61%)
Oct 27, 2016 47.71 49.28 46.44 46.64 4,150,152 -0.82(-1.73%)
Oct 26, 2016 47.51 47.86 47.24 47.46 1,893,684 +0.01(+0.03%)
Oct 25, 2016 47.06 47.58 47.00 47.45 1,190,606 +0.25(+0.52%)
Oct 24, 2016 47.04 47.27 46.81 47.20 587,130 +0.33(+0.71%)
Oct 21, 2016 46.43 46.92 46.39 46.87 653,321 +0.21(+0.46%)
Oct 20, 2016 46.65 46.87 46.43 46.65 791,589 -0.20(-0.42%)
Oct 19, 2016 46.99 47.16 46.67 46.85 899,887 -0.14(-0.29%)
Oct 18, 2016 47.36 47.67 46.70 46.99 858,449 -0.05(-0.11%)
Oct 17, 2016 46.74 47.37 46.69 47.04 1,149,049 +0.26(+0.57%)
Oct 14, 2016 46.65 47.36 46.65 46.77 1,457,814 +0.45(+0.98%)
Oct 13, 2016 46.34 46.50 45.97 46.32 1,451,609 -0.03(-0.07%)
Oct 12, 2016 45.77 46.49 45.61 46.35 1,929,041 +0.55(+1.21%)
Oct 11, 2016 45.39 45.89 45.31 45.80 1,343,137 +0.21(+0.46%)
Oct 10, 2016 45.42 45.80 45.32 45.59 1,026,081 +0.14(+0.32%)
Oct 07, 2016 45.70 45.74 45.29 45.44 1,538,114 -0.38(-0.83%)
Oct 06, 2016 45.43 46.09 45.20 45.82 1,877,203 +0.33(+0.73%)
Oct 05, 2016 46.15 46.47 45.31 45.49 1,817,475 -0.43(-0.93%)
Oct 04, 2016 46.84 46.90 45.62 45.92 1,891,972 -0.93(-1.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.