Waste Connections, Inc. Common Shares
WCN · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $185.72 | $188.20 | $182.78 | $184.08 | +1.16% | 1.86M |
| Oct 29, 2026 | $182.05 | $182.21 | $178.99 | $181.97 | +1.23% | 1.71M |
| Oct 28, 2026 | $180.00 | $182.35 | $177.48 | $179.76 | -1.21% | 2.14M |
| Oct 27, 2026 | $185.22 | $186.22 | $181.15 | $181.97 | -2.54% | 2.90M |
| Oct 26, 2026 | $185.31 | $187.36 | $185.14 | $186.72 | +0.06% | 1.94M |
| Oct 23, 2026 | $184.46 | $187.27 | $184.17 | $186.60 | +0.93% | 2.91M |
| Oct 22, 2026 | $166.35 | $186.93 | $166.35 | $184.88 | +9.86% | 5.32M |
| Oct 21, 2026 | $169.41 | $169.41 | $167.33 | $168.28 | -0.71% | 1.91M |
| Oct 20, 2026 | $167.80 | $169.51 | $167.09 | $169.48 | +2.29% | 1.89M |
| Oct 19, 2026 | $166.56 | $167.52 | $165.16 | $165.69 | -1.32% | 1.44M |
| Oct 16, 2026 | $166.79 | $168.00 | $164.91 | $167.90 | +1.44% | 2.27M |
| Oct 15, 2026 | $159.61 | $165.74 | $159.27 | $165.51 | +5.54% | 4.40M |
| Oct 14, 2026 | $155.83 | $156.93 | $153.76 | $156.82 | +2.05% | 1.63M |
| Oct 13, 2026 | $156.20 | $156.20 | $152.56 | $153.67 | -0.03% | 1.57M |
| Oct 12, 2026 | $153.04 | $154.64 | $152.38 | $153.71 | +0.58% | 1.39M |
| Oct 9, 2026 | $154.22 | $155.09 | $152.33 | $152.83 | -1.20% | 1.82M |
| Oct 8, 2026 | $156.00 | $156.58 | $152.57 | $154.69 | -0.30% | 1.71M |
| Oct 7, 2026 | $155.39 | $157.49 | $155.11 | $155.16 | +0.35% | 1.71M |
| Oct 6, 2026 | $154.00 | $155.88 | $154.00 | $154.62 | +0.21% | 1.23M |
| Oct 5, 2026 | $154.03 | $154.86 | $151.88 | $154.30 | +0.31% | 1.63M |
| Oct 2, 2026 | $151.25 | $154.86 | $150.72 | $153.82 | +2.10% | 2.23M |
| Oct 1, 2026 | $153.81 | $155.00 | $149.39 | $150.66 | -2.12% | 1.82M |
| Sep 30, 2026 | $156.04 | $156.88 | $153.79 | $153.93 | -1.05% | 1.50M |
| Sep 29, 2026 | $155.46 | $156.81 | $154.63 | $155.56 | -0.38% | 1.48M |
| Sep 28, 2026 | $155.74 | $157.07 | $155.20 | $156.16 | +0.39% | 1.74M |
| Sep 25, 2026 | $155.63 | $156.46 | $154.80 | $155.56 | -0.24% | 1.52M |
| Sep 24, 2026 | $155.83 | $157.87 | $154.97 | $155.93 | +0.33% | 1.61M |
| Sep 23, 2026 | $155.43 | $156.54 | $154.14 | $155.41 | -0.01% | 1.83M |
| Sep 22, 2026 | $155.56 | $156.47 | $154.89 | $155.42 | -0.08% | 1.42M |
| Sep 21, 2026 | $154.48 | $155.63 | $153.75 | $155.55 | +0.14% | 1.73M |
| Sep 18, 2026 | $156.63 | $156.98 | $155.17 | $155.33 | +0.06% | 1.25M |
| Sep 17, 2026 | $157.92 | $157.92 | $154.64 | $155.23 | -0.81% | 1.33M |
| Sep 16, 2026 | $159.13 | $160.53 | $156.05 | $156.50 | -1.86% | 996.57K |
| Sep 15, 2026 | $162.23 | $162.23 | $159.12 | $159.47 | -0.97% | 837.86K |
| Sep 14, 2026 | $161.67 | $163.06 | $160.98 | $161.03 | +0.81% | 1.37M |
| 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 | — | 1.04M |
