Waste Connections, Inc. (WCN)
NYSE: WCN · Real-Time Price · USD
186.58
-8.71 (-4.46%)
At close: May 12, 2025, 4:00 PM
186.58
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Waste Connections Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 195.65 | 195.65 | 184.00 | 186.58 | 186.58 | -4.46% | 2,999,713 |
| May 9, 2025 | 195.20 | 195.41 | 193.97 | 195.29 | 195.29 | -0.14% | 631,254 |
| May 8, 2025 | 198.35 | 199.00 | 195.24 | 195.56 | 195.56 | -1.43% | 1,197,887 |
| May 7, 2025 | 198.15 | 198.66 | 196.45 | 198.39 | 198.39 | 0.01% | 891,537 |
| May 6, 2025 | 197.36 | 198.84 | 196.83 | 198.38 | 198.07 | 0.23% | 731,390 |
| May 5, 2025 | 197.96 | 198.76 | 196.45 | 197.92 | 197.61 | 0.06% | 539,039 |
| May 2, 2025 | 197.60 | 198.83 | 196.63 | 197.80 | 197.49 | 0.83% | 664,474 |
| May 1, 2025 | 196.67 | 197.04 | 193.91 | 196.18 | 195.87 | -0.73% | 743,121 |
| Apr 30, 2025 | 195.50 | 197.94 | 193.31 | 197.63 | 197.32 | 1.07% | 1,152,006 |
| Apr 29, 2025 | 193.40 | 195.75 | 192.64 | 195.53 | 195.22 | 0.75% | 1,242,127 |
| Apr 28, 2025 | 194.90 | 195.11 | 192.81 | 194.08 | 193.77 | -0.20% | 1,426,011 |
| Apr 25, 2025 | 196.74 | 197.71 | 191.74 | 194.47 | 194.16 | -1.14% | 1,416,625 |
| Apr 24, 2025 | 199.64 | 199.78 | 190.93 | 196.72 | 196.41 | 0.53% | 1,522,464 |
| Apr 23, 2025 | 198.61 | 198.75 | 194.01 | 195.68 | 195.37 | -1.12% | 2,362,428 |
| Apr 22, 2025 | 196.58 | 197.90 | 195.26 | 197.90 | 197.59 | 1.71% | 1,227,958 |
| Apr 21, 2025 | 197.40 | 198.09 | 193.01 | 194.57 | 194.26 | -1.42% | 1,017,855 |
| Apr 17, 2025 | 196.99 | 198.76 | 196.73 | 197.37 | 197.06 | 0.41% | 979,319 |
| Apr 16, 2025 | 197.02 | 198.81 | 195.86 | 196.57 | 196.26 | 0.30% | 1,055,035 |
| Apr 15, 2025 | 194.97 | 196.95 | 194.97 | 195.99 | 195.68 | 0.10% | 1,166,531 |
| Apr 14, 2025 | 195.83 | 196.69 | 194.14 | 195.79 | 195.48 | 0.56% | 1,103,073 |
| Apr 11, 2025 | 191.03 | 195.63 | 188.93 | 194.70 | 194.39 | 1.50% | 1,469,552 |
| Apr 10, 2025 | 190.53 | 193.22 | 188.16 | 191.82 | 191.52 | -0.56% | 1,657,587 |
| Apr 9, 2025 | 183.80 | 193.47 | 182.81 | 192.90 | 192.59 | 5.26% | 2,496,192 |
| Apr 8, 2025 | 189.24 | 189.82 | 182.07 | 183.26 | 182.97 | -0.81% | 1,788,963 |
| Apr 7, 2025 | 182.67 | 189.94 | 181.12 | 184.75 | 184.46 | -1.18% | 2,319,430 |
| Apr 4, 2025 | 198.06 | 200.68 | 186.94 | 186.95 | 186.65 | -6.50% | 3,261,096 |
| Apr 3, 2025 | 196.47 | 201.66 | 196.30 | 199.95 | 199.63 | 1.69% | 2,125,287 |
| Apr 2, 2025 | 194.46 | 196.83 | 191.82 | 196.62 | 196.31 | 0.06% | 1,470,190 |
| Apr 1, 2025 | 193.88 | 197.74 | 193.86 | 196.51 | 196.20 | 0.68% | 1,101,767 |
| Mar 31, 2025 | 193.00 | 195.64 | 192.62 | 195.19 | 194.88 | 1.22% | 1,330,857 |
| Mar 28, 2025 | 193.67 | 194.59 | 192.54 | 192.83 | 192.52 | -0.56% | 728,768 |
| Mar 27, 2025 | 192.01 | 194.08 | 191.71 | 193.91 | 193.60 | 1.13% | 523,321 |
| Mar 26, 2025 | 192.86 | 194.08 | 190.99 | 191.74 | 191.44 | -0.60% | 772,302 |
| Mar 25, 2025 | 191.64 | 193.15 | 191.11 | 192.90 | 192.59 | 1.03% | 891,755 |
| Mar 24, 2025 | 189.91 | 191.46 | 189.22 | 190.93 | 190.63 | 0.85% | 879,025 |
| Mar 21, 2025 | 188.55 | 190.06 | 188.39 | 189.32 | 189.02 | -0.28% | 910,958 |
| Mar 20, 2025 | 190.16 | 190.56 | 188.65 | 189.86 | 189.56 | -0.44% | 757,879 |
| Mar 19, 2025 | 187.30 | 191.45 | 187.02 | 190.70 | 190.40 | 1.66% | 961,716 |
| Mar 18, 2025 | 187.42 | 188.03 | 186.26 | 187.58 | 187.28 | -0.17% | 816,357 |
| Mar 17, 2025 | 184.75 | 188.16 | 184.63 | 187.90 | 187.60 | 1.41% | 733,087 |
| Mar 14, 2025 | 183.56 | 185.58 | 182.97 | 185.29 | 185.00 | 1.13% | 779,123 |
| Mar 13, 2025 | 182.77 | 184.29 | 181.28 | 183.22 | 182.93 | 0.03% | 1,010,595 |
| Mar 12, 2025 | 184.51 | 185.00 | 183.01 | 183.17 | 182.88 | -0.56% | 932,078 |
| Mar 11, 2025 | 186.62 | 186.62 | 183.38 | 184.20 | 183.91 | -1.10% | 907,313 |
| Mar 10, 2025 | 187.32 | 189.56 | 185.56 | 186.24 | 185.95 | -1.12% | 1,013,925 |
| Mar 7, 2025 | 184.83 | 188.47 | 184.25 | 188.35 | 188.05 | 1.39% | 1,366,213 |
| Mar 6, 2025 | 187.78 | 188.55 | 184.52 | 185.76 | 185.47 | -2.17% | 1,090,871 |
| Mar 5, 2025 | 190.11 | 191.19 | 188.29 | 189.89 | 189.59 | -0.42% | 1,216,659 |
| Mar 4, 2025 | 192.26 | 193.30 | 190.67 | 190.69 | 190.39 | -0.67% | 1,872,390 |
| Mar 3, 2025 | 190.78 | 193.47 | 190.33 | 191.97 | 191.67 | 1.16% | 1,179,627 |