Waste Connections Inc (NY: WCN )

171.49 -0.20 (-0.12%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 48.12 48.37 47.95 48.14 1,485,254 -0.18(-0.36%)
Aug 30, 2016 48.39 48.70 48.13 48.32 1,031,529 -0.24(-0.49%)
Aug 29, 2016 48.31 48.70 48.05 48.56 833,343 +0.28(+0.59%)
Aug 26, 2016 48.91 49.43 48.16 48.28 2,621,350 -0.50(-1.03%)
Aug 25, 2016 48.86 49.07 48.57 48.78 795,851 -0.04(-0.09%)
Aug 24, 2016 48.86 48.91 48.58 48.82 838,704 -0.23(-0.47%)
Aug 23, 2016 49.31 49.52 48.89 49.06 1,248,277 -0.26(-0.54%)
Aug 22, 2016 49.40 49.52 49.12 49.32 837,285 -0.19(-0.38%)
Aug 19, 2016 49.06 49.79 49.06 49.51 918,238 +0.25(+0.51%)
Aug 18, 2016 49.06 49.35 48.69 49.26 793,511 +0.11(+0.22%)
Aug 17, 2016 48.70 49.18 48.67 49.15 906,554 +0.44(+0.91%)
Aug 16, 2016 49.10 49.50 48.68 48.71 920,080 -0.41(-0.83%)
Aug 15, 2016 49.40 49.73 49.03 49.12 904,270 -0.26(-0.54%)
Aug 12, 2016 49.61 49.97 49.26 49.39 615,190 -0.40(-0.81%)
Aug 11, 2016 50.10 50.21 49.56 49.79 832,476 +0.00(+0.00%)
Aug 10, 2016 49.44 49.86 48.99 49.79 941,195 +0.60(+1.22%)
Aug 09, 2016 48.67 49.37 48.40 49.19 1,312,981 +0.60(+1.23%)
Aug 08, 2016 48.86 48.88 48.42 48.59 1,325,495 -0.26(-0.54%)
Aug 05, 2016 47.96 49.08 47.68 48.86 2,287,436 +1.08(+2.25%)
Aug 04, 2016 46.36 48.22 46.36 47.78 3,997,327 +1.86(+4.06%)
Aug 03, 2016 46.15 46.18 45.71 45.91 1,095,846 -0.38(-0.82%)
Aug 02, 2016 46.80 46.90 46.14 46.29 823,686 -0.45(-0.96%)
Aug 01, 2016 47.11 47.11 46.59 46.74 571,386 -0.18(-0.38%)
Jul 29, 2016 46.71 46.97 46.43 46.92 1,419,339 +0.20(+0.42%)
Jul 28, 2016 46.34 46.80 46.34 46.72 834,261 +0.26(+0.55%)
Jul 27, 2016 47.04 47.09 45.89 46.46 943,358 -0.34(-0.73%)
Jul 26, 2016 46.47 46.86 46.47 46.80 1,339,431 +0.28(+0.59%)
Jul 25, 2016 46.31 46.55 46.18 46.52 1,087,288 -0.02(-0.04%)
Jul 22, 2016 46.47 46.64 46.12 46.54 846,571 -0.11(-0.23%)
Jul 21, 2016 46.64 46.67 46.15 46.65 981,275 +0.00(+0.00%)
Jul 20, 2016 46.09 46.69 46.04 46.65 1,038,636 +0.49(+1.06%)
Jul 19, 2016 45.68 46.16 45.66 46.16 762,467 +0.23(+0.51%)
Jul 18, 2016 46.24 46.43 45.81 45.93 666,402 -0.10(-0.22%)
Jul 15, 2016 46.34 46.34 45.88 46.03 1,375,939 -0.18(-0.38%)
Jul 14, 2016 46.37 46.74 45.97 46.20 1,303,165 +0.19(+0.42%)
Jul 13, 2016 45.69 46.35 45.55 46.01 1,233,313 +0.31(+0.69%)
Jul 12, 2016 46.26 46.36 45.68 45.69 997,861 -0.38(-0.83%)
Jul 11, 2016 46.05 46.37 46.01 46.08 678,551 +0.02(+0.04%)
Jul 08, 2016 45.91 45.83 45.72 46.06 839,054 +0.23(+0.51%)
Jul 07, 2016 45.99 46.43 45.67 45.83 943,414 -0.06(-0.14%)
Jul 06, 2016 45.71 45.94 45.38 45.89 1,033,861 +0.08(+0.16%)
Jul 05, 2016 45.38 46.03 45.37 45.81 1,702,099 +0.60(+1.34%)
Jul 01, 2016 45.42 45.21 45.21 45.21 983,795 -0.09(-0.19%)
Jun 30, 2016 45.32 45.49 44.88 45.30 1,901,817 -0.08(-0.18%)
Jun 29, 2016 45.01 45.72 44.89 45.38 2,518,232 +0.71(+1.59%)
Jun 28, 2016 43.98 44.79 43.98 44.67 1,872,099 +1.00(+2.29%)
Jun 27, 2016 43.47 43.89 42.91 43.67 1,652,085 +0.08(+0.19%)
Jun 24, 2016 43.22 44.54 43.22 43.59 3,058,198 -0.65(-1.46%)
Jun 23, 2016 44.42 44.77 44.20 44.23 1,777,435 +0.04(+0.09%)
Jun 22, 2016 44.47 44.47 43.99 44.20 1,596,124 -0.09(-0.20%)
Jun 21, 2016 44.67 44.84 44.10 44.28 2,245,805 -0.38(-0.86%)
Jun 20, 2016 44.98 45.18 44.50 44.67 1,938,786 +0.03(+0.07%)
Jun 17, 2016 45.40 45.57 44.32 44.64 2,942,569 -0.91(-1.99%)
Jun 16, 2016 45.39 45.71 45.04 45.54 1,634,841 -0.19(-0.41%)
Jun 15, 2016 45.78 46.01 45.60 45.73 2,295,804 -0.10(-0.22%)
Jun 14, 2016 45.18 46.35 45.15 45.83 2,445,988 +0.36(+0.80%)
Jun 13, 2016 45.67 45.86 45.13 45.47 2,449,088 -0.74(-1.61%)
Jun 10, 2016 45.89 46.44 45.38 46.21 1,713,911 +0.45(+0.98%)
Jun 09, 2016 45.96 46.20 45.32 45.76 2,319,455 -0.59(-1.27%)
Jun 08, 2016 46.15 46.67 46.01 46.35 3,597,324 +0.36(+0.78%)
Jun 07, 2016 45.54 46.25 45.38 45.99 2,940,704 +0.41(+0.91%)
Jun 06, 2016 44.23 45.64 44.23 45.58 11,384,006 +1.35(+3.06%)
Jun 03, 2016 43.78 44.99 43.45 44.23 6,383,918 +0.74(+1.69%)
Jun 02, 2016 42.24 43.72 42.24 43.49 5,915,280 +1.26(+2.98%)
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.