$76.41 +0.42 (%) Waste Connections Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 01:24 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WCN historical data

Date Open High Low Close Volume
12/2/201675.9276.3075.6775.99499,848
12/2/2016101.36101.37100.60100.92166,612
12/1/201676.6476.7175.0875.96847,262
12/1/2016102.51102.70100.29101.22152,021
11/30/201677.0177.1576.3876.441,079,452
11/30/2016103.38103.49102.58102.58136,003
11/29/201676.8477.0976.4976.95940,893
11/29/2016103.74103.74102.82103.37128,313
11/28/201677.7778.0276.5677.02598,151
11/28/2016104.84104.84102.74103.33155,333
11/25/201677.4977.6177.3277.53303,706
11/25/2016104.63105.50104.38104.8669,244
11/24/2016104.51105.14103.12104.8227,307
11/23/201677.4577.6877.3577.50979,737
11/23/2016104.64104.97104.33104.5185,746
11/22/201676.9277.8976.8677.76587,828
11/22/2016103.17104.76103.09104.5997,507
11/21/201675.9377.0375.5476.94869,010
11/21/2016102.30103.38101.25103.17215,976
11/18/201674.8375.6374.6975.55793,329
11/18/2016101.13102.21100.87102.00123,244
11/17/201674.8375.1474.4974.88584,647
11/17/2016100.64101.2499.96101.1399,179
11/16/201674.4374.9374.1674.771,051,233
11/16/201699.94100.6799.78100.48151,843
11/15/201674.1575.0473.9274.34718,619
11/15/2016100.62101.3599.54100.03176,222
11/14/201674.0174.1073.1773.94819,407
11/14/2016100.65100.6599.25100.15317,502
11/11/201675.6375.6373.5673.92825,345
11/11/2016102.35102.3599.46100.16116,658
11/10/201676.8476.8475.5675.87764,110
11/10/2016103.22103.61101.97102.35114,785
11/9/201676.0077.0374.4876.86864,760
11/9/2016102.06103.33100.23102.85151,977
11/8/201675.4876.7275.3976.50805,420
11/8/2016101.07102.34100.92101.72100,957
11/7/201674.4575.6574.1575.62496,418
11/7/201699.64101.2199.45101.0791,929
11/4/201674.2374.5873.8874.07417,893
11/4/201699.38100.0799.1699.53126,667
11/3/201674.4074.5873.9474.09438,031
11/3/201699.7899.8498.9799.2267,747
11/2/201674.7275.3774.4174.47815,041
11/2/201699.84100.9599.5999.71166,275
11/1/201675.4976.1474.6274.73792,330
11/1/2016101.06101.6499.90100.06279,858
10/31/201675.3975.5774.9675.21780,161
10/31/2016100.74101.26100.54100.66109,920
10/28/201674.0975.4973.8375.19777,305
10/28/201699.00100.9998.84100.64121,237
10/27/201675.6978.1873.6974.002,615,805
10/27/2016101.22104.4898.6999.03332,363
10/26/201675.3875.9474.9575.301,193,573
10/26/2016100.58101.42100.25101.01200,944
10/25/201674.6775.4974.5775.28750,429
10/25/2016100.07100.6499.46100.54119,090
10/24/201674.6374.9974.2774.89370,063
10/24/201699.15100.4099.15100.2869,166
10/21/201673.6674.4473.4674.36411,783
10/21/201698.0099.1697.9799.15168,985
10/20/201674.0274.3673.6774.02498,932
10/20/201697.4798.1197.3197.9473,853
10/19/201674.5674.8274.0574.33567,191
10/19/201698.0098.0096.6897.64106,855
10/18/201675.1475.6374.1074.55541,073
10/18/201698.8998.9397.3097.8999,213
10/17/201674.1575.1574.0774.63724,236
10/17/201697.6099.0097.3599.00175,207
10/14/201674.0275.1474.0274.21918,848
10/14/201697.4498.6997.4397.61137,467
10/13/201673.5273.7872.9473.49914,937
10/13/201697.3997.4096.6397.15100,102
10/12/201672.6173.7672.3773.541,215,858
10/12/201696.3197.7396.1697.55141,409
10/11/201672.0272.8171.8972.66846,568
10/11/201694.9496.5494.9496.08117,942
10/10/201672.0672.6671.9172.33646,730
10/7/201672.5172.5771.8672.10969,460
10/7/201695.9095.9195.0995.80155,859
10/6/201672.0873.1271.7172.701,183,185
10/6/201695.0596.5294.7996.10214,331
10/5/201673.2273.7271.9072.171,145,539
10/5/201696.2697.1894.6795.22188,305
10/4/201674.3174.4172.3872.851,192,494
10/4/201697.5197.8095.5996.17151,856
10/3/201675.0475.0473.6874.33727,285
10/3/201698.2498.3696.6297.57122,877
9/30/201675.6475.6474.3874.70596,812
9/30/201698.3998.8497.6397.85102,323
9/29/201675.1875.5574.5774.91589,983
9/29/201698.2598.9298.0698.5190,148
9/28/201674.2275.3274.0275.26832,999
9/28/201697.9399.2397.8598.5672,447
9/27/201674.3774.6373.8474.32627,744
9/27/201698.4898.7297.6798.03147,353
9/26/201674.0574.3773.4874.28752,707
9/26/201697.7098.3896.8098.35106,607
9/23/201674.9875.0074.0774.36651,861
9/23/201698.3798.5397.4598.00136,438
  • Showing 1-100 of 1,387 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center