Waste Connections Inc (WCN) Historical Stock Data
164.18 ↑0.82 (0.50%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, WCN is down -0.21% a day on average. There have been 11 days where Waste Connections Inc closed green and 19 days where WCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 163.87 | 164.18 | ↑$0.31 (0.19%) | 163.87 | 165.24 | 722.25K |
| 2024-05-02 | 162.50 | 163.36 | ↑$0.86 (0.53%) | 161.85 | 163.72 | 786.89K |
| 2024-05-01 | 162.05 | 162.06 | ↑$0.01 (0.01%) | 160.88 | 163.43 | 1.16M |
| 2024-04-30 | 164.88 | 162.09 | ↓$2.79 (-1.69%) | 162.05 | 165.00 | 775.27K |
| 2024-04-29 | 163.63 | 164.65 | ↑$1.02 (0.62%) | 163.55 | 165.93 | 0.95M |
| 2024-04-26 | 165.05 | 163.48 | ↓$1.57 (-0.95%) | 162.83 | 165.40 | 1.07M |
| 2024-04-25 | 163.11 | 165.18 | ↑$2.07 (1.27%) | 160.91 | 166.62 | 1.62M |
| 2024-04-24 | 166.29 | 166.18 | ↓$0.11 (-0.07%) | 165.68 | 166.84 | 1.22M |
| 2024-04-23 | 166.92 | 166.17 | ↓$0.75 (-0.45%) | 165.90 | 167.35 | 0.94M |
| 2024-04-22 | 166.05 | 166.27 | ↑$0.22 (0.13%) | 165.70 | 167.49 | 1.47M |
| 2024-04-19 | 164.53 | 165.02 | ↑$0.49 (0.30%) | 164.21 | 165.45 | 0.99M |
| 2024-04-18 | 164.91 | 164.36 | ↓$0.55 (-0.33%) | 163.71 | 165.71 | 623.26K |
| 2024-04-17 | 165.51 | 164.68 | ↓$0.83 (-0.50%) | 163.71 | 165.52 | 600.11K |
| 2024-04-16 | 165.70 | 164.67 | ↓$1.03 (-0.62%) | 164.44 | 166.29 | 854.38K |
| 2024-04-15 | 168.86 | 165.77 | ↓$3.09 (-1.83%) | 164.77 | 169.56 | 553.75K |
| 2024-04-12 | 167.18 | 167.12 | ↓$0.06 (-0.04%) | 165.93 | 167.93 | 660.64K |
| 2024-04-11 | 167.55 | 167.54 | ↓$0.01 (-0.01%) | 166.23 | 168.41 | 479.11K |
| 2024-04-10 | 167.11 | 168.41 | ↑$1.30 (0.78%) | 165.94 | 168.59 | 717.69K |
| 2024-04-09 | 168.73 | 168.36 | ↓$0.37 (-0.22%) | 166.53 | 168.89 | 540.47K |
| 2024-04-08 | 168.33 | 168.26 | ↓$0.07 (-0.04%) | 167.10 | 168.75 | 550.85K |
| 2024-04-05 | 167.69 | 168.01 | ↑$0.32 (0.19%) | 166.90 | 168.88 | 458.44K |
| 2024-04-04 | 169.23 | 167.30 | ↓$1.93 (-1.14%) | 166.99 | 170.30 | 688.26K |
| 2024-04-03 | 169.46 | 168.27 | ↓$1.19 (-0.70%) | 168.23 | 170.00 | 559.79K |
| 2024-04-02 | 169.91 | 169.44 | ↓$0.47 (-0.28%) | 169.06 | 170.60 | 662.01K |
| 2024-04-01 | 171.68 | 170.38 | ↓$1.30 (-0.76%) | 169.03 | 171.68 | 437.81K |
| 2024-03-28 | 172.42 | 172.01 | ↓$0.41 (-0.24%) | 171.39 | 173.03 | 348.19K |
| 2024-03-27 | 170.89 | 171.69 | ↑$0.80 (0.47%) | 170.42 | 172.33 | 521.45K |
| 2024-03-26 | 170.02 | 170.03 | ↑$0.01 (0.01%) | 169.71 | 171.03 | 584.50K |
| 2024-03-25 | 171.09 | 170.33 | ↓$0.76 (-0.44%) | 170.29 | 171.92 | 426.55K |
| 2024-03-22 | 171.96 | 170.88 | ↓$1.08 (-0.63%) | 170.29 | 172.08 | 490.72K |
Create an account or log in to view more rows.
$WCN shorters eat my shit
$WCN every dip gets bought up.
$WCN Puts or calls eod Monday
$WCN hi hi
$WCN If options never existed
what do you think this stock would be trading at?
$WCN Not Selling
Hodling for thousands!
$WCN Markets about as efficient as a retirement home
$WCN Burn burn burn
$WCN who loaded up??
$WCN Very bullish action