WCN - Waste Connections, Inc.
183.17
-1.030 -0.562%
Share volume: 909,272
Last Updated: 03-12-2025
Business Services/Services – Sanitary Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$184.20
-1.03
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $184.51 | $184.51 | $185.00 | $185.00 | $183.01 | $183.01 | $183.17 | $183.17 | 909,272 | $909,272.00 |
| 03-11-2025 | $186.62 | $186.62 | $186.62 | $186.62 | $183.38 | $183.38 | $184.20 | $184.20 | 907,313 | $907,313.00 |
| 03-10-2025 | $187.32 | $187.32 | $189.56 | $189.56 | $185.56 | $185.56 | $186.24 | $186.24 | 1,036,456 | $1,036,456.00 |
| 03-07-2025 | $184.83 | $184.83 | $188.47 | $188.47 | $184.25 | $184.25 | $188.35 | $188.35 | 1,366,213 | $1,366,213.00 |
| 03-06-2025 | $187.78 | $187.78 | $188.55 | $188.55 | $184.52 | $184.52 | $185.76 | $185.76 | 1,090,871 | $1,090,871.00 |
| 03-05-2025 | $190.11 | $190.11 | $191.19 | $191.19 | $188.29 | $188.29 | $189.89 | $189.89 | 1,216,659 | $1,216,659.00 |
| 03-04-2025 | $192.26 | $192.26 | $193.30 | $193.30 | $190.67 | $190.67 | $190.69 | $190.69 | 1,872,390 | $1,872,390.00 |
| 03-03-2025 | $190.78 | $190.78 | $193.47 | $193.47 | $190.33 | $190.33 | $191.97 | $191.97 | 1,179,627 | $1,179,627.00 |
| 02-28-2025 | $187.01 | $187.01 | $189.78 | $189.78 | $186.62 | $186.62 | $189.76 | $189.76 | 1,488,079 | $1,386,048.00 |
| 02-27-2025 | $186.76 | $186.76 | $188.46 | $188.46 | $186.09 | $186.09 | $186.32 | $186.32 | 846,417 | $846,417.00 |