Waste Connections Inc (NY: WCN )

179.22 +1.36 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 47.30 47.30 46.44 46.85 1,153,887 -0.23(-0.50%)
Sep 30, 2016 47.68 47.68 46.88 47.08 946,406 -0.13(-0.28%)
Sep 29, 2016 47.39 47.62 47.00 47.22 935,403 -0.22(-0.47%)
Sep 28, 2016 46.78 47.47 46.65 47.44 1,321,609 +0.59(+1.26%)
Sep 27, 2016 46.87 47.04 46.54 46.84 995,626 +0.03(+0.05%)
Sep 26, 2016 46.67 46.87 46.31 46.82 1,194,220 -0.05(-0.11%)
Sep 23, 2016 47.26 47.27 46.69 46.87 1,034,221 -0.61(-1.29%)
Sep 22, 2016 47.59 47.69 47.33 47.48 1,525,074 +0.13(+0.28%)
Sep 21, 2016 46.86 47.49 46.38 47.35 1,950,331 +0.85(+1.83%)
Sep 20, 2016 47.62 47.94 46.28 46.50 2,131,460 -1.06(-2.23%)
Sep 19, 2016 47.08 47.79 46.92 47.56 938,113 -0.03(-0.05%)
Sep 16, 2016 48.28 48.28 47.28 47.58 6,794,724 -0.78(-1.60%)
Sep 15, 2016 48.12 48.65 47.94 48.36 951,972 +0.26(+0.54%)
Sep 14, 2016 47.93 48.28 47.74 48.10 971,000 +0.12(+0.25%)
Sep 13, 2016 48.19 48.42 47.56 47.98 1,243,247 -0.49(-1.00%)
Sep 12, 2016 48.29 48.53 47.77 48.46 1,609,834 +0.09(+0.20%)
Sep 09, 2016 48.82 49.07 48.31 48.37 1,662,164 -0.89(-1.80%)
Sep 08, 2016 48.85 49.29 48.84 49.26 931,753 +0.33(+0.67%)
Sep 07, 2016 49.47 49.64 48.70 48.93 1,026,525 -0.66(-1.32%)
Sep 06, 2016 49.80 49.88 49.25 49.59 1,477,995 +0.11(+0.23%)
Sep 02, 2016 49.35 49.47 49.47 49.47 1,833,279 +0.43(+0.89%)
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.