Waste Connections, Inc. Common Shares
WCN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $159.71 | $161.03 | $159.06 | $159.74 | +0.19% | 601.78K |
| Sep 10, 2026 | $161.74 | $162.32 | $158.85 | $159.44 | -1.12% | 857.57K |
| Sep 9, 2026 | $163.18 | $163.19 | $160.56 | $161.25 | -1.17% | 858.69K |
| Sep 8, 2026 | $164.24 | $164.38 | $162.24 | $163.16 | -1.04% | 696.01K |
| Sep 4, 2026 | $164.54 | $165.46 | $163.59 | $164.87 | -1.16% | 678.15K |
| Sep 3, 2026 | $164.40 | $167.10 | $164.11 | $166.81 | +1.66% | 1.17M |
| Sep 2, 2026 | $163.61 | $165.55 | $162.37 | $164.09 | +0.12% | 1.12M |
| Sep 1, 2026 | $166.37 | $167.24 | $163.65 | $163.89 | -0.86% | 1.10M |
| Aug 31, 2026 | $165.97 | $166.70 | $164.79 | $165.32 | -0.37% | 1.07M |
| Aug 28, 2026 | $166.42 | $166.79 | $164.69 | $165.93 | +0.15% | 843.63K |
| Aug 27, 2026 | $166.33 | $166.50 | $164.88 | $165.68 | -0.88% | 1.00M |
| Aug 26, 2026 | $165.91 | $168.21 | $165.62 | $167.15 | +0.60% | 810.02K |
| Aug 25, 2026 | $168.15 | $168.95 | $165.72 | $166.15 | -1.67% | 999.63K |
| Aug 24, 2026 | $170.13 | $171.40 | $168.74 | $168.97 | -0.25% | 848.07K |
| Aug 21, 2026 | $168.56 | $170.20 | $168.29 | $169.40 | +0.64% | 875.87K |
| Aug 20, 2026 | $168.70 | $169.78 | $168.11 | $168.33 | -0.25% | 882.73K |
| Aug 19, 2026 | $166.67 | $170.83 | $165.34 | $168.75 | +1.95% | 1.34M |
| Aug 18, 2026 | $166.90 | $168.01 | $165.47 | $165.53 | +0.32% | 963.60K |
| Aug 17, 2026 | $165.42 | $166.24 | $164.36 | $165.01 | -0.77% | 877.71K |
| Aug 14, 2026 | $166.71 | $166.93 | $164.90 | $166.29 | +0.46% | 717.26K |
| Aug 13, 2026 | $165.49 | $166.36 | $164.34 | $165.53 | +0.11% | 1.21M |
| Aug 12, 2026 | $164.77 | $167.91 | $164.69 | $165.34 | -0.91% | 1.04M |
| Aug 11, 2026 | $165.70 | $168.15 | $165.29 | $166.85 | +0.38% | 979.43K |
| Aug 10, 2026 | $166.49 | $167.17 | $165.30 | $166.22 | -0.29% | 759.68K |
| Aug 7, 2026 | $166.40 | $169.31 | $165.18 | $166.71 | -0.41% | 1.04M |
| Aug 6, 2026 | $165.72 | $167.46 | $162.28 | $167.39 | +1.76% | 1.78M |
| Aug 5, 2026 | $165.94 | $165.97 | $162.71 | $164.50 | -0.65% | 1.39M |
| Aug 4, 2026 | $165.54 | $167.25 | $164.16 | $165.57 | -1.33% | 1.57M |
| Aug 3, 2026 | $167.60 | $169.46 | $165.77 | $167.81 | +0.26% | 1.39M |
| Jul 31, 2026 | $164.79 | $168.86 | $164.67 | $167.38 | +0.67% | 1.39M |
| Jul 30, 2026 | $170.17 | $170.88 | $164.95 | $166.27 | -3.78% | 2.11M |
| Jul 29, 2026 | $169.49 | $174.54 | $169.21 | $172.81 | +2.12% | 1.64M |
| Jul 28, 2026 | $171.14 | $172.20 | $168.11 | $169.22 | -0.08% | 1.69M |
| Jul 27, 2026 | $169.95 | $171.60 | $169.26 | $169.35 | -0.15% | 1.51M |
| Jul 24, 2026 | $167.86 | $170.48 | $167.62 | $169.61 | +0.96% | 1.20M |
| Jul 23, 2026 | $170.51 | $172.24 | $166.77 | $167.99 | +0.05% | 1.77M |
| Jul 22, 2026 | $169.85 | $170.09 | $167.17 | $167.90 | -0.31% | 1.54M |
| Jul 21, 2026 | $168.46 | $169.14 | $167.01 | $168.43 | -1.43% | 1.37M |
| Jul 20, 2026 | $172.00 | $172.29 | $170.72 | $170.87 | -0.60% | 821.79K |
| Jul 17, 2026 | $176.27 | $176.71 | $170.44 | $171.91 | -1.39% | 1.27M |
| Jul 16, 2026 | $170.70 | $175.44 | $170.70 | $174.33 | +2.47% | 1.13M |
| Jul 15, 2026 | $169.53 | $173.27 | $169.32 | $170.12 | +0.32% | 1.27M |
| Jul 14, 2026 | $169.27 | $172.04 | $169.09 | $169.57 | -0.93% | 915.12K |
| Jul 13, 2026 | $171.17 | $173.57 | $171.17 | $171.17 | +0.06% | 1.03M |
| Jul 10, 2026 | $170.71 | $171.27 | $169.32 | $171.07 | +0.55% | 1.03M |
| Jul 9, 2026 | $169.97 | $171.68 | $168.98 | $170.14 | -0.83% | 1.25M |
| Jul 8, 2026 | $173.24 | $173.54 | $171.07 | $171.57 | -0.79% | 1.19M |
| Jul 7, 2026 | $170.64 | $173.70 | $169.85 | $172.93 | +3.17% | 1.83M |
| Jul 6, 2026 | $170.67 | $170.67 | $167.33 | $167.62 | -0.71% | 982.92K |
| Jul 2, 2026 | $165.82 | $169.31 | $163.69 | $168.82 | +2.50% | 1.10M |
| Jul 1, 2026 | $167.31 | $168.19 | $163.90 | $164.71 | -1.19% | 1.39M |
| Jun 30, 2026 | $166.10 | $167.23 | $165.34 | $166.69 | -0.26% | 1.19M |
| Jun 29, 2026 | $167.93 | $168.54 | $165.50 | $167.13 | -0.46% | 1.34M |
| Jun 26, 2026 | $168.01 | $170.59 | $167.19 | $167.90 | +1.02% | 1.94M |
| Jun 25, 2026 | $165.24 | $170.04 | $165.23 | $166.21 | -0.14% | 2.62M |
| Jun 24, 2026 | $159.60 | $167.14 | $159.60 | $166.45 | +4.40% | 2.98M |
| Jun 23, 2026 | $155.73 | $159.93 | $155.30 | $159.44 | +3.92% | 2.73M |
| Jun 22, 2026 | $153.92 | $154.32 | $152.75 | $153.43 | -0.35% | 1.49M |
| Jun 18, 2026 | $156.09 | $156.31 | $152.43 | $153.97 | -0.74% | 1.91M |
| Jun 17, 2026 | $155.76 | $157.72 | $154.03 | $155.12 | — | 2.19M |
