$48.16 +0.56 (%) Waste Connections Inc - NYSE

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WCN historical data

Date Open High Low Close Volume
5/27/201547.5648.2047.5348.16488,843
5/26/201547.8248.0547.3847.60796,892
5/22/201548.0048.1947.9648.00261,324
5/21/201547.5948.0947.5348.01393,737
5/20/201547.9848.0547.6747.68454,361
5/19/201547.8248.1747.6348.01485,051
5/18/201547.5047.9147.5047.89444,062
5/15/201547.6047.8547.3647.46402,680
5/14/201547.6447.8547.4547.63403,939
5/13/201547.6448.0047.3847.45511,570
5/12/201547.3847.5646.9547.50381,883
5/11/201547.4047.8747.3447.57443,968
5/8/201547.5847.8247.4147.46666,421
5/7/201547.0347.3346.8247.28804,290
5/6/201546.9547.2046.5847.18697,605
5/5/201547.4547.6346.7946.93768,520
5/4/201547.4447.7847.4047.55614,742
5/1/201547.4047.6447.1147.441,119,091
4/30/201547.9048.1847.1647.411,484,259
4/29/201546.8747.9546.5247.942,390,129
4/28/201545.2947.7644.8147.021,773,613
4/27/201546.5346.5546.0046.14742,927
4/24/201546.1646.5746.0446.52579,771
4/23/201546.0046.3245.9446.20456,651
4/22/201546.3046.4945.9146.08722,543
4/21/201546.9247.1546.1346.17593,210
4/20/201546.8247.0446.7846.791,137,890
4/17/201547.1647.1846.5846.661,885,275
4/16/201547.4147.6147.0047.28363,751
4/15/201547.4347.5647.1747.42972,299
4/14/201547.3047.3846.8147.23711,994
4/13/201547.9348.3247.8047.96768,956
4/10/201548.1048.2247.8948.001,363,993
4/9/201548.0548.3247.9648.03887,553
4/8/201548.0348.3347.8648.001,828,931
4/7/201548.6948.8248.0148.07971,495
4/6/201548.1248.7647.9148.67617,761
4/2/201548.1548.3447.9348.29423,779
4/1/201548.1648.3547.8548.26565,538
3/31/201547.8148.1447.7148.14731,665
3/30/201548.0748.3247.9048.09477,089
3/27/201547.7348.0547.6847.96493,050
3/26/201547.8548.0847.6047.76818,280
3/25/201548.6548.6847.8547.90451,908
3/24/201548.5748.7248.4248.63478,165
3/23/201548.8248.9648.3948.67644,557
3/20/201548.3248.8548.0848.80931,558
3/19/201548.7148.7148.3148.32333,794
3/18/201548.6148.8648.0348.79708,135
3/17/201548.2248.6548.0648.63740,063
3/16/201547.9648.3747.9248.28807,645
3/13/201547.8047.9847.4347.85601,024
3/12/201547.6447.9947.4247.911,089,198
3/11/201547.3447.4646.9847.36909,348
3/10/201547.0247.9246.9647.362,085,507
3/9/201546.6747.4046.4847.32983,577
3/6/201546.8447.0246.4546.58623,747
3/5/201547.0847.2546.9046.96617,848
3/4/201547.3447.3446.8046.971,040,878
3/3/201546.8447.6946.8147.54978,369
3/2/201546.9247.2746.6646.981,688,572
2/27/201547.1147.3046.8546.971,059,810
2/26/201547.2847.3546.8747.10374,967
2/25/201546.9847.3846.8247.32629,201
2/24/201547.1047.3346.8747.031,723,409
2/23/201546.6647.1746.3447.151,076,691
2/20/201546.3046.7845.8946.78751,674
2/19/201547.1347.3246.2946.46918,135
2/18/201546.6147.2546.5647.22806,491
2/17/201546.2246.8246.0946.66988,061
2/13/201546.4846.6245.8246.05894,790
2/12/201546.1646.7646.1646.471,398,738
2/11/201545.8746.3945.1746.131,531,398
2/10/201545.3547.1545.0346.152,783,571
2/9/201544.2145.1244.1645.032,004,214
2/6/201544.6844.8544.2944.462,739,679
2/5/201544.1544.5343.9644.39478,979
2/4/201544.2044.4243.8743.95684,013
2/3/201543.6144.3543.5044.24700,411
2/2/201543.4843.6543.2143.481,392,546
1/30/201543.2343.7542.9843.221,267,657
1/29/201543.6543.7143.2243.65368,862
1/28/201544.3644.4143.5043.59465,218
1/27/201543.7744.5643.7744.21709,109
1/26/201543.8544.3843.6444.38470,308
1/23/201543.7044.1943.6143.96857,241
1/22/201543.9144.1843.6743.85737,113
1/21/201543.0443.7143.0443.71527,541
1/20/201543.5643.7543.0043.22615,733
1/16/201542.4243.3842.3543.35673,571
1/15/201542.3042.7042.2242.45595,128
1/14/201542.1342.5942.0542.29660,080
1/13/201542.7843.1342.1942.60796,798
1/12/201542.9542.9542.2442.46531,864
1/9/201543.3643.4442.8642.96500,422
1/8/201543.3843.6443.2443.33912,972
1/7/201543.4043.7842.8443.04995,384
1/6/201543.9744.1443.2943.32680,818
1/5/201543.9344.1843.6943.99827,567
1/2/201544.2744.6043.9944.47783,248
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center