Waste Connections Inc (NY: WCN )

177.86 -3.55 (-1.96%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2016 47.97 49.14 47.95 49.04 1,416,590 +0.86(+1.79%)
Aug 31, 2016 48.15 48.40 47.98 48.17 1,484,372 -0.18(-0.36%)
Aug 30, 2016 48.42 48.73 48.16 48.35 1,030,916 -0.24(-0.49%)
Aug 29, 2016 48.34 48.73 48.08 48.59 832,848 +0.28(+0.59%)
Aug 26, 2016 48.94 49.46 48.19 48.31 2,619,793 -0.50(-1.03%)
Aug 25, 2016 48.89 49.10 48.60 48.81 795,378 -0.04(-0.09%)
Aug 24, 2016 48.89 48.94 48.61 48.85 838,206 -0.23(-0.48%)
Aug 23, 2016 49.34 49.55 48.92 49.09 1,247,535 -0.26(-0.54%)
Aug 22, 2016 49.43 49.55 49.15 49.35 836,787 -0.19(-0.38%)
Aug 19, 2016 49.09 49.82 49.09 49.54 917,693 +0.25(+0.51%)
Aug 18, 2016 49.09 49.38 48.72 49.29 793,039 +0.11(+0.22%)
Aug 17, 2016 48.73 49.21 48.70 49.18 906,015 +0.44(+0.91%)
Aug 16, 2016 49.13 49.53 48.71 48.74 919,533 -0.41(-0.83%)
Aug 15, 2016 49.43 49.76 49.06 49.15 903,732 -0.26(-0.54%)
Aug 12, 2016 49.64 49.99 49.29 49.41 614,825 -0.40(-0.81%)
Aug 11, 2016 50.13 50.24 49.59 49.82 831,981 +0.00(+0.00%)
Aug 10, 2016 49.47 49.89 49.02 49.82 940,636 +0.60(+1.22%)
Aug 09, 2016 48.70 49.40 48.43 49.22 1,312,201 +0.60(+1.23%)
Aug 08, 2016 48.89 48.90 48.45 48.62 1,324,708 -0.26(-0.54%)
Aug 05, 2016 47.98 49.11 47.71 48.89 2,286,077 +1.08(+2.25%)
Aug 04, 2016 46.38 48.25 46.38 47.81 3,994,952 +1.87(+4.06%)
Aug 03, 2016 46.18 46.21 45.74 45.94 1,095,195 -0.38(-0.82%)
Aug 02, 2016 46.82 46.93 46.17 46.32 823,197 -0.45(-0.96%)
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.