$74.36 -0.97 (%) Waste Connections Inc - New York Stock Exchange, Inc.

Sep. 23, 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
9/23/201674.9875.0074.0774.36651,861
9/23/201698.3798.5397.4598.00136,438
9/22/201675.5075.6675.1075.33961,241
9/22/201698.6298.6797.8398.3783,707
9/21/201674.3475.3473.5975.121,229,277
9/21/201697.6099.4197.1098.50133,159
9/20/201675.5676.0673.4373.771,343,441
9/20/201699.70100.5096.9897.58238,323
9/19/201674.6975.8274.4475.45591,285
9/19/201698.10100.0098.0699.65153,412
9/16/201676.6076.6075.0175.494,282,656
9/16/2016100.75101.3397.8197.811,533,290
9/15/201676.3577.1976.0776.72600,020
9/15/2016100.97101.42100.07100.97189,753
9/14/201676.0576.6075.7476.31612,013
9/14/2016100.60100.95100.00100.85182,300
9/13/201676.4576.8275.4576.12783,608
9/13/2016100.36101.0799.40100.26148,247
9/12/201676.6276.9975.7976.891,014,665
9/12/2016100.28100.4899.13100.28186,911
9/9/201677.4577.8676.6476.741,047,648
9/9/2016101.04101.3299.8499.96189,515
9/8/201677.5178.2077.4878.15587,276
9/8/2016100.13101.2499.92101.24126,655
9/7/201678.7578.7577.2777.63647,010
9/7/2016101.12101.1299.57100.26172,883
9/6/201679.0179.1478.1578.67931,568
9/6/2016102.25102.26100.35101.02426,528
9/2/201678.2979.7277.9478.491,155,454
9/2/2016102.00103.60101.38102.39266,807
9/1/201676.1177.9776.0777.80892,865
9/1/2016100.03102.0099.95101.89464,974
8/31/201676.3976.7976.1276.43935,587
8/31/2016100.11100.7699.91100.06214,890
8/30/201676.8277.3176.4176.71649,778
8/30/2016100.37100.9899.95100.40106,654
8/29/201676.7077.3176.2877.09524,937
8/29/201699.76100.6399.36100.49162,035
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
  • Showing 1-100 of 1,338 items
  • 1
  • 2
  • 3
  • ...
  • 14
  • >>
Trading Center