$76.64 -0.80 (%) Waste Connections Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201677.6578.4776.4676.641,651,233
8/26/2016100.23100.6299.2099.77162,527
8/25/201677.5777.9077.1077.44501,320
8/25/2016100.01100.7199.76100.0475,389
8/24/201677.5777.6577.1277.51528,314
8/24/2016100.56100.5699.65100.2160,903
8/23/201678.2878.6277.6277.88786,311
8/23/2016101.44101.64100.09100.7383,019
8/22/201678.4378.6277.9878.30527,420
8/22/2016100.99101.73100.77101.5966,819
8/19/201677.8979.0577.8978.60578,414
8/19/201699.92101.7799.92101.1689,992
8/18/201677.8878.3577.3078.20499,846
8/18/201699.87100.2098.8499.8764,844
8/17/201677.3178.0777.2778.03571,054
8/17/201699.41100.4099.41100.2997,505
8/16/201677.9578.5877.2877.33579,574
8/16/2016100.87101.0199.3199.31156,721
8/15/201678.4278.9477.8477.98569,615
8/15/2016101.82102.08100.55100.70117,927
8/12/201678.7679.3278.2078.40387,519
8/12/2016102.51102.59101.25101.64122,101
8/11/201679.5479.7178.6779.04524,391
8/11/2016103.22103.77102.39102.6198,038
8/10/201678.4979.1677.7879.04592,875
8/10/2016102.61103.42101.44103.08198,582
8/9/201677.2678.3876.8378.09827,069
8/9/2016101.75102.96101.35102.51253,172
8/8/201677.5677.5976.8777.14834,952
8/8/2016102.13102.14101.22101.51167,332
8/5/201676.1377.9175.7077.561,440,895
8/5/201698.77102.5598.77101.99236,005
8/4/201673.5976.5673.5975.852,517,984
8/4/201695.8999.6295.8998.75252,195
8/3/201673.2773.3172.5772.89690,292
8/3/201696.1496.1495.0495.1284,004
8/2/201674.2974.4673.2573.49518,854
8/2/201697.0697.1295.7896.2890,739
8/1/201674.7974.7973.9674.20359,926
7/29/201674.1574.5673.7174.48894,066
7/29/201697.5597.5596.3497.28162,598
7/28/201673.7174.4473.7174.31524,490
7/28/201697.5197.9997.1297.39114,812
7/27/201674.8274.9173.0073.90593,078
7/27/201698.2098.7696.5497.51133,614
7/26/201673.9274.5373.9274.44842,084
7/26/201698.3198.3197.6498.06178,142
7/25/201673.6674.0473.4574.00683,565
7/25/201697.3197.9197.3197.8882,345
7/22/201673.9274.1873.3674.03532,229
7/22/201696.8197.3096.2597.17164,930
7/21/201674.1874.2473.4074.20616,916
7/21/201696.9497.1395.7096.9958,941
7/20/201673.3174.2773.2374.20652,978
7/20/201695.7596.9195.7596.81122,901
7/19/201672.6673.4272.6273.42479,354
7/19/201694.7395.6594.5695.5880,629
7/18/201673.5573.8672.8673.05418,959
7/18/201694.6096.0094.2594.56109,186
7/15/201673.7173.7172.9873.21865,036
7/15/201694.8495.3894.2794.58128,083
7/14/201673.7574.3573.1273.49819,284
7/14/201695.1495.9494.5194.84133,863
7/13/201672.6873.7272.4573.18775,369
7/13/201694.5895.9094.3594.93147,195
7/12/201673.5873.7472.6672.68627,343
7/12/201696.1996.1994.6794.77146,151
7/11/201673.2573.7573.1973.29426,597
7/11/201696.0496.7595.8496.07127,571
7/8/201673.0273.6872.7073.26527,503
7/8/201695.0496.1695.0195.48120,862
7/7/201673.1573.8572.6472.89593,113
7/7/201694.4095.5993.6494.84162,723
7/6/201672.7173.0772.1872.99649,976
7/6/201694.3795.0394.2494.76156,216
7/5/201672.1973.2172.1772.871,070,089
7/5/201693.9994.9393.6894.49313,028
7/4/201693.3496.1293.3494.80111,847
7/1/201672.2572.5171.3171.91618,538
6/30/201672.0972.3571.3872.051,195,649
6/30/201693.4593.8892.6393.34172,505
6/29/201671.6072.7371.4172.181,583,182
6/29/201692.6994.5292.6993.60308,972
6/28/201669.9671.2469.9671.051,176,966
6/28/201691.2893.0091.2892.66158,551
6/27/201669.1569.8168.2669.461,038,646
6/27/201690.0291.2389.5190.99201,581
6/24/201668.7570.8468.7569.331,922,652
6/24/201689.9691.6089.1690.10195,947
6/23/201670.6671.2170.3070.361,117,452
6/23/201690.2290.7789.7489.74223,642
6/22/201670.7370.7369.9770.301,003,464
6/22/201690.2390.4589.7690.14337,215
6/21/201671.0571.3270.1470.441,411,910
6/21/201690.8891.3989.8189.99269,159
6/20/201671.5571.8770.7971.051,218,891
6/20/201691.3391.7890.6690.88267,704
6/17/201672.2272.4970.5071.001,849,957
6/17/201693.1193.1990.8191.40423,570
6/16/201672.2072.7171.6472.441,027,805
  • Showing 1-100 of 1,319 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center