Waste Connections, Inc.WCNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $164.71 | $167.24 | $163.99 | $166.40 | 1.72M |
| 1/14/2026 | $162.60 | $165.24 | $162.60 | $164.79 | 3.14M |
| 1/13/2026 | $166.53 | $166.53 | $162.06 | $163.06 | 1.88M |
| 1/12/2026 | $166.51 | $167.04 | $165.39 | $166.22 | 1.81M |
| 1/9/2026 | $167.98 | $168.19 | $166.12 | $166.31 | 2.02M |
| 1/8/2026 | $168.52 | $168.95 | $167.12 | $168.22 | 2.43M |
| 1/7/2026 | $176.50 | $176.50 | $168.44 | $168.53 | 2.01M |
| 1/6/2026 | $174.42 | $175.91 | $171.74 | $174.30 | 1.36M |
| 1/5/2026 | $172.86 | $175.64 | $171.56 | $173.94 | 999,200 |
| 1/2/2026 | $174.88 | $175.18 | $173.38 | $174.12 | 679,144 |
| 12/31/2025 | $178.05 | $178.30 | $175.14 | $175.36 | 1.24M |
| 12/30/2025 | $178.23 | $178.83 | $178.07 | $178.15 | 816,200 |
| 12/29/2025 | $178.76 | $179.56 | $178.19 | $178.54 | 776,600 |
| 12/26/2025 | $178.23 | $178.82 | $177.36 | $178.14 | 603,446 |
| 12/24/2025 | $177.49 | $178.44 | $177.01 | $177.84 | 314,825 |
| 12/23/2025 | $177.47 | $178.07 | $176.87 | $177.69 | 702,033 |
| 12/22/2025 | $174.61 | $177.33 | $173.97 | $177.00 | 813,100 |
| 12/19/2025 | $175.61 | $175.99 | $174.73 | $175.18 | 1.13M |
| 12/18/2025 | $175.03 | $176.59 | $174.34 | $175.62 | 1.30M |
| 12/17/2025 | $175.92 | $176.85 | $175.40 | $176.00 | 1.29M |
| 12/16/2025 | $176.40 | $177.45 | $175.82 | $176.02 | 1.42M |
| 12/15/2025 | $172.67 | $176.70 | $171.89 | $176.47 | 1.91M |
| 12/12/2025 | $172.32 | $173.16 | $171.05 | $172.63 | 1.02M |
| 12/11/2025 | $168.90 | $171.81 | $168.60 | $171.36 | 1.06M |
| 12/10/2025 | $167.89 | $169.41 | $167.28 | $168.01 | 1.21M |
| 12/9/2025 | $170.97 | $171.73 | $168.05 | $168.32 | 956,736 |
| 12/8/2025 | $172.85 | $173.16 | $170.36 | $170.40 | 779,048 |
| 12/5/2025 | $173.04 | $174.80 | $172.56 | $173.11 | 744,401 |
| 12/4/2025 | $174.14 | $174.68 | $173.03 | $173.25 | 842,900 |
| 12/3/2025 | $173.90 | $174.58 | $173.04 | $174.26 | 761,917 |
| 12/2/2025 | $174.23 | $174.83 | $172.86 | $173.28 | 600,455 |
| 12/1/2025 | $176.50 | $177.23 | $174.09 | $174.16 | 784,162 |
| 11/28/2025 | $177.27 | $178.09 | $176.25 | $176.55 | 457,100 |
| 11/26/2025 | $176.93 | $177.67 | $176.17 | $177.03 | 443,200 |
| 11/25/2025 | $173.13 | $177.29 | $173.13 | $176.50 | 730,426 |
| 11/24/2025 | $175.37 | $175.37 | $172.79 | $173.15 | 1.35M |
| 11/21/2025 | $173.00 | $176.00 | $171.52 | $175.30 | 1.08M |
| 11/20/2025 | $174.19 | $175.86 | $173.08 | $173.52 | 1.09M |
| 11/19/2025 | $172.44 | $174.99 | $171.34 | $174.68 | 1.16M |
| 11/18/2025 | $169.99 | $172.67 | $169.27 | $172.16 | 1.16M |
| 11/17/2025 | $169.09 | $169.70 | $167.82 | $169.31 | 972,548 |
| 11/14/2025 | $167.98 | $170.35 | $166.41 | $168.63 | 1.58M |
| 11/13/2025 | $168.04 | $169.90 | $167.38 | $167.39 | 1.04M |
| 11/12/2025 | $168.71 | $169.50 | $167.68 | $168.79 | 1.03M |
| 11/11/2025 | $166.46 | $167.95 | $165.95 | $167.44 | 735,327 |
| 11/10/2025 | $165.02 | $166.32 | $163.27 | $165.94 | 1.09M |
| 11/7/2025 | $166.40 | $166.50 | $164.83 | $166.18 | 766,100 |
| 11/6/2025 | $166.94 | $167.10 | $164.66 | $165.31 | 1.07M |
| 11/5/2025 | $167.96 | $168.82 | $165.91 | $165.96 | 962,766 |
| 11/4/2025 | $166.32 | $168.73 | $165.27 | $168.73 | 3.29M |
| 11/3/2025 | $167.31 | $167.64 | $164.37 | $165.76 | 1.24M |
| 10/31/2025 | $169.55 | $170.25 | $167.47 | $167.68 | 1.84M |
| 10/30/2025 | $169.12 | $171.03 | $169.05 | $170.99 | 1.47M |
| 10/29/2025 | $173.20 | $173.30 | $167.84 | $168.43 | 1.32M |
| 10/28/2025 | $174.00 | $175.00 | $170.62 | $174.14 | 1.12M |
| 10/27/2025 | $176.22 | $177.05 | $173.41 | $174.78 | 1.45M |
| 10/24/2025 | $177.56 | $178.16 | $175.05 | $176.82 | 1.23M |
| 10/23/2025 | $177.93 | $179.51 | $176.80 | $176.81 | 1.45M |
| 10/22/2025 | $176.03 | $179.74 | $173.00 | $178.47 | 2.49M |
| 10/21/2025 | $174.47 | $174.47 | $172.62 | $173.80 | 1.28M |
| 10/20/2025 | $172.75 | $174.16 | $172.26 | $174.00 | 680,683 |
| 10/17/2025 | $171.33 | $173.20 | $170.87 | $172.97 | 834,900 |