Waste Connections Inc (WCN) Historical Stock Data
178.45 ↓0.43 (-0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WCN is down -0.24% a day on average. There have been 12 days where Waste Connections Inc closed green and 18 days where WCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 179.07 | 178.45 | ↓$0.62 (-0.35%) | 177.33 | 179.13 | 645.91K |
| 2025-01-21 | 179.79 | 178.88 | ↓$0.91 (-0.51%) | 178.87 | 180.96 | 706.68K |
| 2025-01-17 | 178.97 | 178.24 | ↓$0.73 (-0.41%) | 178.24 | 179.77 | 415.01K |
| 2025-01-16 | 176.10 | 178.13 | ↑$2.03 (1.15%) | 176.10 | 179.15 | 716.22K |
| 2025-01-15 | 177.28 | 176.70 | ↓$0.58 (-0.33%) | 175.79 | 177.84 | 0.90M |
| 2025-01-14 | 176.16 | 175.25 | ↓$0.91 (-0.52%) | 174.62 | 177.01 | 808.86K |
| 2025-01-13 | 174.00 | 176.69 | ↑$2.69 (1.55%) | 173.60 | 176.77 | 783.69K |
| 2025-01-10 | 174.55 | 174.80 | ↑$0.25 (0.14%) | 174.29 | 177.15 | 1.08M |
| 2025-01-08 | 172.96 | 175.97 | ↑$3.01 (1.74%) | 172.31 | 176.18 | 1.03M |
| 2025-01-07 | 172.23 | 172.47 | ↑$0.24 (0.14%) | 171.70 | 174.00 | 787.98K |
| 2025-01-06 | 170.92 | 171.90 | ↑$0.98 (0.57%) | 170.33 | 172.83 | 800.30K |
| 2025-01-03 | 170.01 | 170.93 | ↑$0.92 (0.54%) | 169.36 | 171.26 | 0.91M |
| 2025-01-02 | 172.34 | 169.89 | ↓$2.45 (-1.42%) | 169.80 | 172.61 | 1.18M |
| 2024-12-31 | 170.96 | 171.58 | ↑$0.62 (0.36%) | 170.30 | 171.58 | 1.18M |
| 2024-12-30 | 170.12 | 171.17 | ↑$1.05 (0.62%) | 169.62 | 171.99 | 765.98K |
| 2024-12-27 | 171.63 | 171.27 | ↓$0.36 (-0.21%) | 170.70 | 172.77 | 433.61K |
| 2024-12-26 | 171.99 | 171.82 | ↓$0.17 (-0.10%) | 171.76 | 172.64 | 466.78K |
| 2024-12-24 | 171.21 | 172.70 | ↑$1.49 (0.87%) | 170.28 | 172.92 | 453.62K |
| 2024-12-23 | 173.88 | 171.06 | ↓$2.82 (-1.62%) | 170.00 | 173.94 | 2.95M |
| 2024-12-20 | 174.13 | 174.28 | ↑$0.15 (0.09%) | 173.23 | 175.17 | 1.85M |
| 2024-12-19 | 174.39 | 174.13 | ↓$0.26 (-0.15%) | 173.81 | 176.29 | 1.14M |
| 2024-12-18 | 176.63 | 174.66 | ↓$1.97 (-1.12%) | 174.63 | 178.07 | 1.32M |
| 2024-12-17 | 177.93 | 176.26 | ↓$1.67 (-0.94%) | 175.88 | 178.67 | 1.39M |
| 2024-12-16 | 180.10 | 178.08 | ↓$2.02 (-1.12%) | 177.94 | 181.08 | 1.45M |
| 2024-12-13 | 183.34 | 179.95 | ↓$3.39 (-1.85%) | 179.51 | 184.25 | 1.98M |
| 2024-12-12 | 185.25 | 184.24 | ↓$1.01 (-0.55%) | 183.89 | 185.66 | 702.49K |
| 2024-12-11 | 186.45 | 184.84 | ↓$1.61 (-0.86%) | 184.76 | 187.20 | 0.97M |
| 2024-12-10 | 186.73 | 185.79 | ↓$0.94 (-0.50%) | 185.09 | 187.00 | 750.14K |
| 2024-12-09 | 190.71 | 186.27 | ↓$4.44 (-2.33%) | 185.93 | 191.19 | 1.03M |
| 2024-12-06 | 190.31 | 190.35 | ↑$0.04 (0.02%) | 189.98 | 191.55 | 664.22K |
Create an account or log in to view more rows.
$WCN why is this not moving lol
$WCN nothing drops
$WCN up we go
$WCN who loaded up??
$WCN News?
$WCN buy bitches
$WCN shorters eat my shit
$WCN every dip gets bought up.
$WCN Puts or calls eod Monday
$WCN hi hi