$47.46 -0.10 (%) Waste Connections Inc - NYSE

Aug. 28, 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
8/28/201547.4847.7047.2547.46481,807
8/27/201547.0247.5846.7147.56465,375
8/26/201546.7846.7945.7046.57785,390
8/25/201546.8647.0145.8545.88648,572
8/24/201545.9947.5445.8446.08751,188
8/21/201548.3448.5847.7847.79600,380
8/20/201549.2449.8448.7948.81388,417
8/19/201549.9950.0649.2249.48504,454
8/18/201550.6450.8550.2850.36533,904
8/17/201549.9650.8649.4850.83545,271
8/14/201549.6650.2449.6450.13218,473
8/13/201549.4149.7549.3149.61379,259
8/12/201550.1850.3849.3949.59707,552
8/11/201550.2050.5749.9950.55350,240
8/10/201549.8750.6749.8350.51463,239
8/7/201549.6549.8849.4849.65322,798
8/6/201550.0250.0249.5149.69359,934
8/5/201550.1550.4549.9450.03375,760
8/4/201549.6050.0949.5649.94318,664
8/3/201550.0750.0949.2749.72572,027
7/31/201550.7850.8250.0650.13693,133
7/30/201550.7650.9350.5450.56618,235
7/29/201549.7451.1049.4450.981,263,467
7/28/201547.4850.4947.1049.751,635,619
7/27/201547.3147.5447.0347.06644,220
7/24/201547.8548.1247.5047.58409,143
7/23/201547.8948.1147.6747.87427,413
7/22/201547.8148.0947.5347.90397,556
7/21/201548.9348.9847.8247.83519,531
7/20/201549.2349.2348.8848.92744,046
7/17/201548.4749.1848.4049.15723,973
7/16/201547.9848.2347.9848.09530,469
7/15/201547.7748.0147.5247.69407,011
7/14/201547.7047.9047.6647.72301,235
7/13/201547.4847.8147.2047.69598,296
7/10/201547.2747.4247.0847.24434,353
7/9/201547.6047.6346.9746.98398,232
7/8/201547.1247.4047.0547.27530,316
7/7/201547.2247.4846.9747.42633,634
7/6/201547.0147.2846.9747.18455,344
7/2/201547.2547.3647.0347.27420,679
7/1/201547.4047.5446.9947.18549,647
6/30/201547.4247.6046.9647.12507,711
6/29/201547.7547.9947.0747.10419,811
6/26/201547.7848.2647.6248.151,443,734
6/25/201547.9447.9647.4847.75431,692
6/24/201548.3648.4947.6947.81506,837
6/23/201548.5748.6548.3548.50386,170
6/22/201548.6948.6948.3648.58340,577
6/19/201548.7048.7548.3848.38881,539
6/18/201548.5348.7948.5048.62499,199
6/17/201548.3248.5948.0948.48402,486
6/16/201548.0548.3848.0148.16409,565
6/15/201548.1448.3347.8548.04405,132
6/12/201548.7548.8948.5048.62187,851
6/11/201548.9049.0948.6848.89355,996
6/10/201548.7249.1948.5348.81535,391
6/9/201548.5648.9448.2948.56596,033
6/8/201548.7848.9148.5148.59488,981
6/5/201548.7848.8848.4348.84575,599
6/4/201548.8249.0848.5448.78566,644
6/3/201548.7549.3948.6349.031,031,950
6/2/201548.3648.9348.2548.62802,615
6/1/201548.5848.7848.2548.45639,156
5/29/201548.2948.5948.2048.53855,914
5/28/201548.1748.4647.5048.36594,517
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!